Dark

Check out our API

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11	47	13	23

R Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

R Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

R Sep 18, 2026 Exp. - Max Pain @ $270.00

Puts

Calls

R Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	0	0%	0			R260918C00400000
390 C	0	0%	0			R260918C00390000
380 C	0	0%	0			R260918C00380000
370 C	0	0%	0			R260918C00370000
360 C	0	0%	0			R260918C00360000
350 C	0	0%	0			R260918C00350000
340 C	0	0%	0			R260918C00340000
330 C	0	0%	0			R260918C00330000
320 C	0	0%	0			R260918C00320000
310 C	0	0%	0			R260918C00310000
300 C	1.60	-69.23%	2	10	07-30	R260918C00300000
290 C	2.16	-71.20%	1	2	08-13	R260918C00290000
280 C	4.39	-13.75%	18	14	08-12	R260918C00280000
270 C	7.18	-30.09%	10	21	08-12	R260918C00270000
260 C	12.00	-49.04%	5	7	07-29	R260918C00260000
250 C	21.02	0%	2	2	08-06	R260918C00250000
240 C	28.58	0%	2	2	08-06	R260918C00240000
230 C	0	0%	0			R260918C00230000
220 C	0	0%	0			R260918C00220000
210 C	0	0%	0			R260918C00210000
200 C	0	0%	0			R260918C00200000
195 C	0	0%	0			R260918C00195000
190 C	0	0%	0			R260918C00190000
185 C	0	0%	0			R260918C00185000
180 C	0	0%	0			R260918C00180000
175 C	0	0%	0			R260918C00175000
170 C	0	0%	0			R260918C00170000
165 C	0	0%	0			R260918C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			R260918P00400000
390 P	0	0%	0			R260918P00390000
380 P	0	0%	0			R260918P00380000
370 P	0	0%	0			R260918P00370000
360 P	0	0%	0			R260918P00360000
350 P	79.80	0%	1	1	07-16	R260918P00350000
340 P	0	0%	0			R260918P00340000
330 P	0	0%	0			R260918P00330000
320 P	0	0%	0			R260918P00320000
310 P	0	0%	0			R260918P00310000
300 P	0	0%	0			R260918P00300000
290 P	0	0%	0			R260918P00290000
280 P	20.80	-7.84%	4	7	08-12	R260918P00280000
270 P	14.27	-31.89%	3	5	08-12	R260918P00270000
260 P	9.02	-38.47%	3	3	08-12	R260918P00260000
250 P	6.25	+31.58%	1	6	08-10	R260918P00250000
240 P	3.70	-2.37%	1	3	08-10	R260918P00240000
230 P	4.25	+41.20%	4	5	07-29	R260918P00230000
220 P	2.25	+4.65%	1	3	07-22	R260918P00220000
210 P	1.40	0%	1	1	07-29	R260918P00210000
200 P	0	0%	0			R260918P00200000
195 P	0	0%	0			R260918P00195000
190 P	0	0%	0			R260918P00190000
185 P	0.52	0%	2	2	07-28	R260918P00185000
180 P	0	0%	0			R260918P00180000
175 P	0	0%	0			R260918P00175000
170 P	0	0%	0			R260918P00170000
165 P	0	0%	0			R260918P00165000

Share