Dark

Check out our Dark Pool Levels

R
Ryder System, Inc.
stock NYSE

At Close

Oct 31, 2025 4:00:30 PM EDT

169.23USD-0.100%(-0.17)504,087

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 10:20:25 AM EDT

169.31USD-0.053%(-0.09)839

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Feb 20, 2026 May 15, 2026

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
504	498	242	1,055

R Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

R Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

R Nov 21, 2025 Exp. - Max Pain @ $155.00

Puts

Calls

R Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			R251121C00240000
230 C	0.90	+40.63%	3	2	10-23	R251121C00230000
220 C	0.45	+12.50%	1	56	10-22	R251121C00220000
210 C	0.06	-93.55%	1	45	10-23	R251121C00210000
200 C	0.19	+26.67%	1	42	10-29	R251121C00200000
195 C	0.19	-24.00%	3	66	10-29	R251121C00195000
190 C	0.53	-18.46%	1	20	10-29	R251121C00190000
185 C	0.90	+12.50%	5	53	10-29	R251121C00185000
180 C	1.89	+3.28%	4	67	10-30	R251121C00180000
175 C	3.48	-13.00%	1	15	10-30	R251121C00175000
170 C	5.40	+8.00%	4	132	10-29	R251121C00170000
165 C	9.70	+19.75%	8	23	10-29	R251121C00165000
160 C	8.90	+15.58%	1	22	10-27	R251121C00160000
155 C	16.78	+22.13%	8	20	10-29	R251121C00155000
150 C	21.50	-37.37%	2	20	10-29	R251121C00150000
145 C	11.90	-8.46%	17	19	04-21	R251121C00145000
140 C	22.57	-49.84%	1	373	10-24	R251121C00140000
135 C	16.41	0%	21	21	04-21	R251121C00135000
130 C	59.27	+7.18%	1	1	09-26	R251121C00130000
125 C	0	0%	0			R251121C00125000
120 C	0	0%	0			R251121C00120000
115 C	51.10	+72.34%	1	2	07-01	R251121C00115000
110 C	52.50	+7.23%	2	2	10-24	R251121C00110000
105 C	0	0%	0			R251121C00105000
100 C	0	0%	0			R251121C00100000
95 C	0	0%	0			R251121C00095000
90 C	0	0%	0			R251121C00090000
85 C	0	0%	0			R251121C00085000
80 C	0	0%	0			R251121C00080000
75 C	58.86	0%	1	1	04-21	R251121C00075000
70 C	0	0%	0			R251121C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			R251121P00240000
230 P	0	0%	0			R251121P00230000
220 P	0	0%	0			R251121P00220000
210 P	0	0%	0			R251121P00210000
200 P	16.40	0%	4	4	08-22	R251121P00200000
195 P	25.81	+91.19%	5	5	10-23	R251121P00195000
190 P	28.20	+127.42%	103	102	10-23	R251121P00190000
185 P	19.50	+129.41%	5	33	10-23	R251121P00185000
180 P	10.80	-15.63%	10	36	10-29	R251121P00180000
175 P	9.25	-28.68%	1	24	10-27	R251121P00175000
170 P	5.00	-19.09%	1	38	10-30	R251121P00170000
165 P	3.02	-29.77%	4	28	10-29	R251121P00165000
160 P	1.80	-2.70%	1	40	10-30	R251121P00160000
155 P	2.05	-43.84%	1	162	10-27	R251121P00155000
150 P	0.80	-42.45%	1	278	10-28	R251121P00150000
145 P	1.15	-28.13%	2	39	10-24	R251121P00145000
140 P	0.51	-57.14%	3	320	10-27	R251121P00140000
135 P	0.45	-68.97%	10	117	10-23	R251121P00135000
130 P	0.20	-80.00%	10	24	10-23	R251121P00130000
125 P	0.10	-96.30%	30	32	10-23	R251121P00125000
120 P	0.10	-95.35%	1	6	10-28	R251121P00120000
115 P	0	0%	0			R251121P00115000
110 P	0.05	-98.61%	1	2	10-23	R251121P00110000
105 P	2.07	0%	1	1	06-02	R251121P00105000
100 P	2.35	-53.00%	4	4	04-25	R251121P00100000
95 P	0	0%	0			R251121P00095000
90 P	0	0%	0			R251121P00090000
85 P	0	0%	0			R251121P00085000
80 P	0.35	-81.58%	1	2	06-23	R251121P00080000
75 P	0	0%	0			R251121P00075000
70 P	0	0%	0			R251121P00070000

Share