$RYAN
stock+ Make pickLast price
$43.54
Today
▼ 0.21%
Open
$42.85
Day range
$42.54 – $44.05
Volume
437K
52-wk range
$29.28 – $61.05
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 22.00 | 25.50 | 20 | 0.00 | 2.15 | · | · |
| · | · | 19.30 | 23.40 | 22.5 | 0.00 | 4.70 | · | · |
| · | · | 17.00 | 20.50 | 25 | 0.00 | 2.20 | · | · |
| · | · | 12.00 | 15.50 | 30 | 0.05 | 2.25 | 3 | · |
| · | · | 9.60 | 12.50 | 33 | 0.00 | 2.30 | · | · |
| · | 1 | 7.90 | 11.50 | 34 | 0.00 | 2.30 | 6 | · |
| · | 5 | 7.60 | 10.50 | 35 | 0.00 | 2.35 | 4 | · |
| · | · | 6.60 | 9.50 | 36 | 0.00 | 2.40 | 1 | · |
| · | 1 | 5.70 | 8.50 | 37 | 0.00 | 2.45 | · | · |
| · | 1 | 4.70 | 7.50 | 38 | 0.00 | 2.50 | · | · |
| · | · | 3.80 | 6.70 | 39 | 0.00 | 2.65 | 2 | · |
| · | 13 | 3.10 | 5.90 | 40 | 0.15 | 2.85 | 12 | · |
| · | · | 2.35 | 4.90 | 41 | 0.40 | 3.20 | 5 | · |
| · | 128 | 1.70 | 4.60 | 42 | 0.90 | 2.00 | 16 | 2 |
| · | 1 | 1.20 | 3.90 | 43 | 1.20 | 3.60 | · | · |
| · | 5 | 0.65 | 3.70 | 44 | 1.55 | 3.80 | 1 | · |
| 2 | 43 | 0.95 | 1.55 | 45 | 2.20 | 4.10 | 21 | · |
| · | 126 | 0.05 | 3.20 | 46 | 2.85 | 4.60 | · | · |
| · | 9 | 0.00 | 1.50 | 47 | 3.50 | 5.90 | 5 | · |
| · | 38 | 0.00 | 1.90 | 48 | 4.10 | 6.30 | · | · |
| · | · | 0.00 | 2.40 | 49 | 5.10 | 6.90 | · | · |
| · | 28 | 0.00 | 1.25 | 50 | 5.20 | 7.80 | · | · |
| · | 4 | 0.00 | 2.15 | 55 | 10.60 | 13.30 | · | · |
| · | · | 0.00 | 0.95 | 60 | 15.60 | 18.30 | · | · |
| · | · | 0.00 | 2.15 | 65 | 20.60 | 23.30 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 14:14:39 UTC