$RYAN
stock+ Make pickLast price
$40.27
Today
▲ 0.57%
Open
$39.79
Day range
$39.36 – $40.58
Volume
4.4M
52-wk range
$29.28 – $59.19
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 2 | 20.90 | 24.90 | 17.5 | 0.00 | 1.15 | 8 | · |
| · | · | 18.90 | 22.40 | 20 | 0.00 | 1.15 | 13 | · |
| · | · | 15.90 | 19.90 | 22.5 | 0.00 | 1.15 | 10 | · |
| · | 2 | 13.70 | 16.70 | 25 | 0.00 | 0.95 | 214 | · |
| · | · | 13.00 | 15.30 | 26 | 0.00 | 1.75 | 2 | · |
| · | · | 11.70 | 14.30 | 27 | 0.00 | 0.95 | 1 | · |
| · | · | 10.80 | 13.30 | 28 | 0.00 | 0.95 | 1 | · |
| · | · | 9.80 | 12.50 | 29 | 0.00 | 0.60 | 2 | · |
| · | 3 | 9.10 | 12.00 | 30 | 0.00 | 1.15 | 91 | · |
| · | · | 8.30 | 11.50 | 31 | 0.00 | 1.15 | 2 | · |
| · | · | 7.30 | 9.80 | 32 | 0.00 | 1.35 | 5 | · |
| · | · | 5.70 | 8.50 | 33 | 0.00 | 1.25 | 3 | · |
| · | · | 5.40 | 8.00 | 34 | 0.00 | 2.45 | 2 | · |
| · | 96 | 4.40 | 7.10 | 35 | 0.00 | 2.55 | 6 | · |
| · | · | 3.60 | 6.30 | 36 | 0.00 | 2.70 | 2 | · |
| · | 1 | 2.80 | 5.50 | 37 | 0.00 | 2.95 | 1 | · |
| · | · | 2.05 | 4.90 | 38 | 0.00 | 2.20 | 2 | · |
| · | 1 | 1.40 | 4.90 | 39 | 0.35 | 3.60 | · | · |
| · | 243 | 1.65 | 2.25 | 40 | 0.70 | 3.60 | 7 | · |
| · | 1 | 0.70 | 3.00 | 41 | 1.10 | 3.70 | 6 | · |
| · | 82 | 0.10 | 3.10 | 42 | 1.30 | 4.70 | 5 | · |
| · | · | 0.10 | 1.80 | 43 | 1.95 | 4.90 | 6 | · |
| · | 40 | 0.00 | 2.70 | 44 | 3.30 | 5.70 | · | · |
| · | 306 | 0.00 | 1.55 | 45 | 4.60 | 7.00 | 5 | · |
| · | 32 | 0.15 | 0.85 | 46 | 4.20 | 7.90 | · | · |
| · | 253 | 0.00 | 0.95 | 47 | 6.20 | 8.30 | · | · |
| · | 3 | 0.00 | 1.00 | 48 | 7.40 | 9.90 | · | · |
| · | 3 | 0.00 | 1.15 | 49 | 7.70 | 10.10 | · | · |
| · | 55 | 0.00 | 0.30 | 50 | 7.90 | 11.40 | · | · |
| · | 9 | 0.00 | 1.15 | 55 | 12.80 | 16.40 | · | · |
| · | 19 | 0.00 | 1.75 | 60 | 18.40 | 21.10 | · | · |
| · | · | 0.00 | 1.15 | 65 | 23.40 | 26.70 | · | · |
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 2026-09-20 03:41:20 UTC