Dark

Check out our Level2View

R
Ryder System, Inc.
stock NYSE

Market Open

Jul 1, 2026 3:43:48 PM EDT

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

264.90Bid 265.85Ask 0.95Spread

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
206	90	1	1,011

R Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

R Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

R Aug 21, 2026 Exp. - Max Pain @ $195.00

Puts

Calls

R Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	0	0%	0			R260821C00370000
360 C	0	0%	0			R260821C00360000
350 C	0.35	-63.16%	1	5	05-18	R260821C00350000
340 C	1.00	-20.00%	1	3	05-15	R260821C00340000
330 C	3.10	+8.77%	1	3	06-15	R260821C00330000
320 C	1.85	+27.59%	1	3	05-07	R260821C00320000
310 C	6.00	+12.99%	1	14	06-09	R260821C00310000
300 C	6.58	+53.02%	2	45	06-17	R260821C00300000
290 C	8.00	+492.59%	1	3	06-22	R260821C00290000
280 C	10.51	-25.41%	1	9	06-26	R260821C00280000
270 C	14.70	-2.33%	2	5	06-26	R260821C00270000
260 C	20.15	-20.36%	1	28	06-22	R260821C00260000
250 C	26.45	-13.98%	1	23	06-22	R260821C00250000
240 C	33.80	-8.15%	2	18	06-25	R260821C00240000
230 C	41.85	+27.13%	2	10	06-25	R260821C00230000
220 C	61.59	+27.25%	4	20	06-11	R260821C00220000
210 C	31.77	+0.54%	1	15	04-22	R260821C00210000
200 C	37.85	-3.32%	1	37	05-15	R260821C00200000
195 C	73.10	+0.55%	5	20	06-25	R260821C00195000
190 C	23.50	0%	2	1	03-11	R260821C00190000
185 C	27.50	+21.15%	1	3	03-30	R260821C00185000
180 C	34.10	+18.07%	1	1	03-26	R260821C00180000
175 C	87.10	-10.67%	2	17	06-26	R260821C00175000
170 C	98.45	-3.67%	1	6	06-18	R260821C00170000
165 C	93.00	+7.02%	1	1	06-02	R260821C00165000
160 C	81.10	+11.00%	1	1	04-23	R260821C00160000
155 C	74.88	+15.64%	1	1	02-11	R260821C00155000
150 C	65.00	+3.19%	1	2	02-04	R260821C00150000
145 C	61.35	0%	2	1	02-02	R260821C00145000
140 C	0	0%	0			R260821C00140000
135 C	74.40	0%	1	1	02-12	R260821C00135000
130 C	0	0%	0			R260821C00130000
125 C	0	0%	0			R260821C00125000
120 C	0	0%	0			R260821C00120000
115 C	0	0%	0			R260821C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			R260821P00370000
360 P	0	0%	0			R260821P00360000
350 P	0	0%	0			R260821P00350000
340 P	0	0%	0			R260821P00340000
330 P	0	0%	0			R260821P00330000
320 P	0	0%	0			R260821P00320000
310 P	0	0%	0			R260821P00310000
300 P	0	0%	0			R260821P00300000
290 P	0	0%	0			R260821P00290000
280 P	22.70	-4.82%	1	1	06-25	R260821P00280000
270 P	0	0%	0			R260821P00270000
260 P	12.56	+1.45%	5	5	06-25	R260821P00260000
250 P	7.20	-68.83%	112	1	06-17	R260821P00250000
240 P	6.09	-71.14%	1	4	06-09	R260821P00240000
230 P	4.10	-5.75%	1	5	06-23	R260821P00230000
220 P	2.30	-82.07%	4	6	06-08	R260821P00220000
210 P	13.70	-4.73%	1	3	04-16	R260821P00210000
200 P	2.80	-57.25%	5	12	06-02	R260821P00200000
195 P	6.30	-26.74%	1	34	04-17	R260821P00195000
190 P	2.75	-38.89%	1	46	04-24	R260821P00190000
185 P	0.54	-28.95%	51	814	06-29	R260821P00185000
180 P	0.66	-56.00%	2	25	06-15	R260821P00180000
175 P	5.00	-36.47%	2	8	04-10	R260821P00175000
170 P	2.04	-18.40%	1	3	04-23	R260821P00170000
165 P	8.00	+107.79%	4	6	03-11	R260821P00165000
160 P	4.70	-36.83%	1	3	04-07	R260821P00160000
155 P	0.89	-46.06%	1	13	05-26	R260821P00155000
150 P	5.10	+155.00%	1	1	03-13	R260821P00150000
145 P	1.30	-69.05%	3	10	06-10	R260821P00145000
140 P	3.40	+17.24%	3	5	03-13	R260821P00140000
135 P	2.50	-40.48%	1	4	03-18	R260821P00135000
130 P	0.55	0%	1	1	05-04	R260821P00130000
125 P	0	0%	0			R260821P00125000
120 P	0	0%	0			R260821P00120000
115 P	0.66	-59.76%	1	2	03-11	R260821P00115000

Share