Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $60.96 as of 8/13/2025 9:13:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.80 | 27.90 | 25.85 | % | 0.74 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 18.90 | 22.90 | 20.90 | % | 0.52 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 13.90 | 17.70 | 15.80 | % | 0.35 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 9.50 | 13.10 | 11.30 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 4.00 | 7.10 | 5.55 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.99 | 0.95 | 0.03 | -0.09 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.65 | 0.62 | 0.11 | -0.36 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.14 | 0.06 | -0.18 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.09 | 0.01 | 0.01 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.60 | -0.05 | 0.03 | -0.09 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.54 | -0.38 | 0.11 | -0.36 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 3.20 | 6.20 | 4.70 | 5.20 | -0.50 | -8.78% | 0.07 | 3 | 3 | 2.03 | -0.86 | 0.06 | -0.18 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 8.50 | 10.80 | 9.65 | % | 0.14 | 0 | 0 | 2.56 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 13.10 | 15.20 | 14.15 | % | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 18.40 | 21.20 | 19.80 | % | 0.25 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 22.30 | 26.20 | 24.25 | % | 0.29 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 27.30 | 31.20 | 29.25 | % | 0.33 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 32.10 | 36.20 | 34.15 | % | 0.36 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |