Options Chain for RYAN SPECIALTY HOLDINGS INC CL A (RYAN) - $49.83 as of 4/29/2024 4:55:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 20.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 35.00 | 13.60 | 15.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 40.00 | 7.50 | 11.00 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 45.00 | 4.40 | 4.80 | % | 0 | 0 | 0.42 | 0.84 | 0.06 | -0.03 | 4/29/2024 4:00:02 PM EST | |||
| 50.00 | 1.20 | 1.45 | 1.35 | 0.00 | 0.00% | 4 | 8 | 0.39 | 0.44 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 55.00 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 318 | 0.34 | 0.10 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 45.00 | 0.20 | 0.50 | 0.35 | +0.05 | +16.67% | 2 | 4 | 0.39 | -0.16 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 50.00 | 1.50 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 99 | 0.32 | -0.56 | 0.09 | -0.05 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 55.00 | 5.80 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 660 | 0.52 | -0.90 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 60.00 | 9.20 | 12.20 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 65.00 | 15.70 | 17.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 70.00 | 19.20 | 21.80 | 16.07 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 4:00:02 PM EST |
| 75.00 | 25.30 | 28.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 80.00 | 30.30 | 33.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST |