Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

R
Ryder System, Inc.
stock NYSE

At Close
Sep 30, 2026 3:59:59 PM EDT
227.88USD-1.295%(-2.99)254,105
201.25Bid   261.36Ask   60.11Spread
Pre-market
Sep 29, 2026 8:21:30 AM EDT
231.00USD+0.056%(+0.13)0
After-hours
Sep 30, 2026 4:10:30 PM EDT
227.86USD-0.009%(-0.02)1
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Feb 19, 2027May 21, 2027

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
127730118


R Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

R Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

R Oct 16, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


R Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.050%10010009-29R261016C00390000
380 C00%0R261016C00380000
370 C00%0R261016C00370000
360 C00%0R261016C00360000
350 C00%0R261016C00350000
340 C00%0R261016C00340000
330 C00%0R261016C00330000
320 C00%0R261016C00320000
310 C00%0R261016C00310000
300 C00%0R261016C00300000
290 C0.650%1109-09R261016C00290000
280 C00%0R261016C00280000
270 C2.05-21.46%15209-10R261016C00270000
260 C0.95-54.76%5609-18R261016C00260000
250 C2.66+18.22%4709-22R261016C00250000
240 C1.80-64.21%10011109-29R261016C00240000
230 C00%0R261016C00230000
220 C00%0R261016C00220000
210 C00%0R261016C00210000
200 C00%0R261016C00200000
195 C00%0R261016C00195000
190 C00%0R261016C00190000
185 C00%0R261016C00185000
180 C00%0R261016C00180000
175 C00%0R261016C00175000
170 C00%0R261016C00170000
165 C86.700%1108-21R261016C00165000
160 C00%0R261016C00160000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0R261016P00390000
380 P00%0R261016P00380000
370 P00%0R261016P00370000
360 P00%0R261016P00360000
350 P00%0R261016P00350000
340 P00%0R261016P00340000
330 P00%0R261016P00330000
320 P00%0R261016P00320000
310 P00%0R261016P00310000
300 P00%0R261016P00300000
290 P00%0R261016P00290000
280 P00%0R261016P00280000
270 P00%0R261016P00270000
260 P00%0R261016P00260000
250 P13.08-1.58%2109-22R261016P00250000
240 P7.78+5.85%201809-25R261016P00240000
230 P6.10+73.30%61109-29R261016P00230000
220 P2.30+35.29%121409-29R261016P00220000
210 P1.14+26.67%10110309-29R261016P00210000
200 P1.250%1108-24R261016P00200000
195 P00%0R261016P00195000
190 P00%0R261016P00190000
185 P00%0R261016P00185000
180 P00%0R261016P00180000
175 P00%0R261016P00175000
170 P00%0R261016P00170000
165 P00%0R261016P00165000
160 P00%0R261016P00160000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC