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

Market Open
Jul 1, 2026 3:42:29 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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1731301188


R Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

R Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

R Nov 20, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


R Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C00%0R261120C00420000
410 C00%0R261120C00410000
400 C00%0R261120C00400000
390 C00%0R261120C00390000
380 C3.300%1006-08R261120C00380000
370 C00%0R261120C00370000
360 C00%0R261120C00360000
350 C00%0R261120C00350000
340 C5.400%101006-02R261120C00340000
330 C7.940%7706-04R261120C00330000
320 C12.80+141.51%41306-11R261120C00320000
310 C8.60-13.13%11306-30R261120C00310000
300 C12.30+14.21%7906-29R261120C00300000
290 C23.82+25.30%62606-10R261120C00290000
280 C22.40-9.16%54606-18R261120C00280000
270 C34.73+16.98%5606-11R261120C00270000
260 C15.59+4.63%6805-21R261120C00260000
250 C39.46-9.08%17306-17R261120C00250000
240 C20.60+4.83%11305-14R261120C00240000
230 C31.15+23.07%2305-05R261120C00230000
220 C28.47+18.63%13605-12R261120C00220000
210 C78.00+60.10%12606-12R261120C00210000
200 C79.00+35.97%1306-08R261120C00200000
195 C00%0R261120C00195000
190 C58.750%4405-05R261120C00190000
185 C35.810%1103-26R261120C00185000
180 C73.120%2204-29R261120C00180000
175 C00%0R261120C00175000
170 C108.70+1.03%1106-09R261120C00170000
165 C00%0R261120C00165000
160 C93.86+7.65%1104-27R261120C00160000
155 C00%0R261120C00155000
150 C00%0R261120C00150000
145 C87.640%1105-14R261120C00145000
140 C00%0R261120C00140000
135 C00%0R261120C00135000
130 C00%0R261120C00130000
125 C00%0R261120C00125000
120 C100.800%1104-16R261120C00120000
115 C00%0R261120C00115000
110 C00%0R261120C00110000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0R261120P00420000
410 P00%0R261120P00410000
400 P00%0R261120P00400000
390 P00%0R261120P00390000
380 P00%0R261120P00380000
370 P00%0R261120P00370000
360 P00%0R261120P00360000
350 P00%0R261120P00350000
340 P00%0R261120P00340000
330 P00%0R261120P00330000
320 P00%0R261120P00320000
310 P00%0R261120P00310000
300 P00%0R261120P00300000
290 P00%0R261120P00290000
280 P00%0R261120P00280000
270 P25.16-5.91%111106-23R261120P00270000
260 P21.45-2.81%101006-23R261120P00260000
250 P17.00+15.65%12406-30R261120P00250000
240 P12.60-24.78%71606-18R261120P00240000
230 P9.20-33.28%6106-10R261120P00230000
220 P14.55+7.78%1104-29R261120P00220000
210 P10.39-11.27%1104-27R261120P00210000
200 P6.250%8806-02R261120P00200000
195 P19.300%1103-31R261120P00195000
190 P11.080%1104-09R261120P00190000
185 P2.970%1106-10R261120P00185000
180 P2.56+13.78%1206-22R261120P00180000
175 P7.500.00%101604-16R261120P00175000
170 P3.140%1105-28R261120P00170000
165 P2.76-54.00%1105-28R261120P00165000
160 P2.070%1105-28R261120P00160000
155 P1.790%1105-28R261120P00155000
150 P00%0R261120P00150000
145 P00%0R261120P00145000
140 P2.800%2204-15R261120P00140000
135 P00%0R261120P00135000
130 P00%0R261120P00130000
125 P00%0R261120P00125000
120 P00%0R261120P00120000
115 P00%0R261120P00115000
110 P00%0R261120P00110000


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