Dark

Check out our Level2View

R
Ryder System, Inc.
stock NYSE

Market Open

Jul 1, 2026 3:42:29 PM EDT

265.38USD+0.608%(+1.61)228,781

253.02Bid 265.85Ask 12.83Spread

Pre-market

0.00USD-100.000%(-263.77)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

263.77USD-0.030%(-0.08)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
68	81	6	412

R Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

R Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

R Jul 17, 2026 Exp. - Max Pain @ $250.00

Puts

Calls

R Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.75	0%	1	0	06-10	R260717C00360000
350 C	0	0%	0			R260717C00350000
340 C	0.80	+60.00%	2	5	06-10	R260717C00340000
330 C	1.10	+100.00%	3	8	06-12	R260717C00330000
320 C	1.20	+50.00%	2	3	06-15	R260717C00320000
310 C	0.95	+11.76%	2	4	06-02	R260717C00310000
300 C	3.80	+46.15%	2	29	06-09	R260717C00300000
290 C	2.20	-26.67%	1	11	06-25	R260717C00290000
280 C	2.61	-55.76%	1	11	06-29	R260717C00280000
270 C	5.10	-30.14%	1	10	06-29	R260717C00270000
260 C	19.15	-12.16%	10	2	06-17	R260717C00260000
250 C	20.60	-23.99%	1	51	06-23	R260717C00250000
240 C	29.89	-30.65%	7	5	06-22	R260717C00240000
230 C	42.92	+59.38%	1	3	06-09	R260717C00230000
220 C	35.20	-13.51%	1	2	06-01	R260717C00220000
210 C	43.97	-10.90%	1	1	06-01	R260717C00210000
200 C	21.20	+16.48%	3	3	04-07	R260717C00200000
195 C	0	0%	0			R260717C00195000
190 C	82.90	0%	1	1	06-10	R260717C00190000
185 C	0	0%	0			R260717C00185000
180 C	0	0%	0			R260717C00180000
175 C	0	0%	0			R260717C00175000
170 C	0	0%	0			R260717C00170000
165 C	45.00	0%	1	0	04-02	R260717C00165000
160 C	0	0%	0			R260717C00160000
155 C	0	0%	0			R260717C00155000
150 C	0	0%	0			R260717C00150000
145 C	0	0%	0			R260717C00145000
140 C	0	0%	0			R260717C00140000
135 C	0	0%	0			R260717C00135000
130 C	0	0%	0			R260717C00130000
125 C	0	0%	0			R260717C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			R260717P00360000
350 P	0	0%	0			R260717P00350000
340 P	0	0%	0			R260717P00340000
330 P	0	0%	0			R260717P00330000
320 P	0	0%	0			R260717P00320000
310 P	0	0%	0			R260717P00310000
300 P	0	0%	0			R260717P00300000
290 P	0	0%	0			R260717P00290000
280 P	11.70	-13.01%	2	1	06-15	R260717P00280000
270 P	11.90	-0.83%	1	5	06-30	R260717P00270000
260 P	6.19	+10.54%	4	6	06-30	R260717P00260000
250 P	2.65	-38.94%	8	24	06-30	R260717P00250000
240 P	1.55	-41.73%	8	20	06-30	R260717P00240000
230 P	1.25	-48.35%	4	12	06-18	R260717P00230000
220 P	1.04	-7.14%	1	7	06-22	R260717P00220000
210 P	2.05	-8.07%	2	3	06-02	R260717P00210000
200 P	1.61	-45.97%	1	3	06-01	R260717P00200000
195 P	0.43	-21.82%	7	4	06-23	R260717P00195000
190 P	0.42	-81.08%	7	4	06-23	R260717P00190000
185 P	0.45	-78.26%	1	2	06-05	R260717P00185000
180 P	1.33	-70.44%	1	1	06-30	R260717P00180000
175 P	1.28	+91.04%	1	2	06-30	R260717P00175000
170 P	0.12	-65.71%	15	322	06-24	R260717P00170000
165 P	0	0%	0			R260717P00165000
160 P	0	0%	0			R260717P00160000
155 P	0	0%	0			R260717P00155000
150 P	3.33	0%	2	2	03-27	R260717P00150000
145 P	0	0%	0			R260717P00145000
140 P	0	0%	0			R260717P00140000
135 P	0	0%	0			R260717P00135000
130 P	0	0%	0			R260717P00130000
125 P	0	0%	0			R260717P00125000

Share