Dark

Check out our Dark Pool Levels

R
Ryder System, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:49 PM EDT

263.76USD+0.224%(+0.59)202,607

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-263.17)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

263.96USD+0.076%(+0.20)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
206	177	14	1,133

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 @ $250.00

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	0.12	-65.71%	2	7	08-11	R260821C00350000
340 C	0.35	-65.00%	1	3	07-16	R260821C00340000
330 C	0.05	-96.00%	1	1	08-10	R260821C00330000
320 C	0.10	-76.19%	1	14	07-29	R260821C00320000
310 C	0.81	+1,520.00%	10	23	08-12	R260821C00310000
300 C	1.50	-62.50%	1	50	07-24	R260821C00300000
290 C	1.20	-46.67%	2	21	07-31	R260821C00290000
280 C	1.10	+29.41%	1	35	08-13	R260821C00280000
270 C	2.61	-13.00%	18	23	08-12	R260821C00270000
260 C	7.63	+17.38%	10	39	08-12	R260821C00260000
250 C	28.26	+21.55%	2	23	07-20	R260821C00250000
240 C	31.00	+0.32%	3	19	07-24	R260821C00240000
230 C	36.20	+29.29%	2	11	08-06	R260821C00230000
220 C	40.25	-2.16%	1	18	08-11	R260821C00220000
210 C	61.25	+92.79%	1	14	07-13	R260821C00210000
200 C	61.21	+2.72%	5	35	08-11	R260821C00200000
195 C	67.50	-1.75%	5	15	08-10	R260821C00195000
190 C	23.50	0%	2	1	03-11	R260821C00190000
185 C	80.70	+193.45%	1	3	08-05	R260821C00185000
180 C	34.10	+18.07%	1	1	03-26	R260821C00180000
175 C	89.84	-4.73%	8	11	08-06	R260821C00175000
170 C	96.03	-3.39%	2	5	07-27	R260821C00170000
165 C	104.30	+12.15%	1	1	07-10	R260821C00165000
160 C	109.20	+34.65%	1	2	07-10	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	131.00	0%	1	1	07-16	R260821C00140000
135 C	136.00	+82.80%	1	2	07-16	R260821C00135000
130 C	133.00	0%	1	1	07-24	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	57.30	0%	2	2	07-15	R260821P00320000
310 P	47.50	0%	1	1	07-24	R260821P00310000
300 P	0	0%	0			R260821P00300000
290 P	24.30	0%	1	1	07-17	R260821P00290000
280 P	19.50	-14.10%	1	2	07-23	R260821P00280000
270 P	12.50	+33.55%	8	8	07-23	R260821P00270000
260 P	5.20	+35.77%	1	11	08-10	R260821P00260000
250 P	1.12	-17.04%	1	121	08-13	R260821P00250000
240 P	1.35	-16.67%	1	9	08-10	R260821P00240000
230 P	0.30	-71.96%	1	6	08-07	R260821P00230000
220 P	0.50	-28.57%	5	18	08-03	R260821P00220000
210 P	1.38	-89.93%	1	3	07-02	R260821P00210000
200 P	1.25	-55.36%	1	12	07-02	R260821P00200000
195 P	6.30	-26.74%	1	34	04-17	R260821P00195000
190 P	0.08	-97.09%	34	40	07-27	R260821P00190000
185 P	0.05	+400.00%	1	786	08-10	R260821P00185000
180 P	0.66	-56.00%	2	25	06-15	R260821P00180000
175 P	0.10	-98.00%	1	9	08-05	R260821P00175000
170 P	0.10	-77.78%	2	6	08-05	R260821P00170000
165 P	0.10	-37.50%	1	8	08-07	R260821P00165000
160 P	0.10	0.00%	1	5	08-07	R260821P00160000
155 P	0.89	-46.06%	1	13	05-26	R260821P00155000
150 P	0.10	-98.04%	1	1	08-05	R260821P00150000
145 P	1.30	-69.05%	3	10	06-10	R260821P00145000
140 P	0.10	-97.06%	1	5	08-05	R260821P00140000
135 P	0.10	-41.18%	1	5	08-05	R260821P00135000
130 P	0.10	-81.82%	1	1	08-05	R260821P00130000
125 P	0.14	0.00%	1	2	08-10	R260821P00125000
120 P	0.10	0%	1	1	08-05	R260821P00120000
115 P	0.66	-59.76%	1	2	03-11	R260821P00115000

Share