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

At Close
Sep 30, 2026 3:59:59 PM EDT
227.88USD-1.295%(-2.99)254,105
201.25Bid   261.36Ask   60.11Spread
Pre-market
Sep 29, 2026 8:21:30 AM EDT
231.00USD+0.056%(+0.13)0
After-hours
Sep 30, 2026 4:10:30 PM EDT
227.86USD-0.009%(-0.02)1
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Feb 19, 2027May 21, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6228023461


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 @ $250.00

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 C0.05-98.48%1108-31R261120C00380000
370 C00%0R261120C00370000
360 C0.35-84.09%2209-03R261120C00360000
350 C00%0R261120C00350000
340 C0.10-96.23%11109-28R261120C00340000
330 C6.03-24.06%91607-20R261120C00330000
320 C0.30-82.35%11209-28R261120C00320000
310 C0.60-87.78%101209-18R261120C00310000
300 C2.60-78.15%81308-27R261120C00300000
290 C0.60-96.22%14609-29R261120C00290000
280 C10.67-11.45%35608-18R261120C00280000
270 C6.90-13.75%11109-08R261120C00270000
260 C9.55-38.74%21008-31R261120C00260000
250 C4.20-44.44%14909-29R261120C00250000
240 C7.38-24.15%122909-29R261120C00240000
230 C12.00-19.19%91209-29R261120C00230000
220 C46.00-15.83%53108-19R261120C00220000
210 C27.95-64.17%151309-28R261120C00210000
200 C67.02-15.16%1308-14R261120C00200000
195 C00%0R261120C00195000
190 C58.750%4405-05R261120C00190000
185 C56.05+56.52%1109-22R261120C00185000
180 C73.120%2204-29R261120C00180000
175 C82.710%2207-29R261120C00175000
170 C108.70+1.03%1106-09R261120C00170000
165 C00%0R261120C00165000
160 C80.80-13.91%1209-16R261120C00160000
155 C00%0R261120C00155000
150 C00%0R261120C00150000
145 C104.72+19.49%1108-21R261120C00145000
140 C00%0R261120C00140000
135 C00%0R261120C00135000
130 C00%0R261120C00130000
125 C00%0R261120C00125000
120 C100.800%1104-16R261120C00120000
115 C00%0R261120C00115000
110 C161.000%1107-16R261120C00110000
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 P24.41-2.98%11007-06R261120P00270000
260 P15.43-17.93%41408-04R261120P00260000
250 P23.78+10.60%214809-29R261120P00250000
240 P16.85+20.36%85109-29R261120P00240000
230 P8.45-11.05%11109-22R261120P00230000
220 P7.00+38.61%191409-29R261120P00220000
210 P4.90+57.05%2409-29R261120P00210000
200 P2.20-42.11%21109-29R261120P00200000
195 P1.50-92.23%1208-19R261120P00195000
190 P1.20-89.17%1108-19R261120P00190000
185 P1.50-49.49%1109-29R261120P00185000
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 P0.500%2207-28R261120P00150000
145 P0.450%2207-28R261120P00145000
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