Dark

Check out our Dark Pool Levels

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Feb 19, 2027 May 21, 2027

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
48	157	43	8

R Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

R Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

R Feb 19, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

R Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
410 C	0	0%	0			R270219C00410000
400 C	2.50	-16.67%	1	2	07-16	R270219C00400000
390 C	0	0%	0			R270219C00390000
380 C	0	0%	0			R270219C00380000
370 C	0	0%	0			R270219C00370000
360 C	0	0%	0			R270219C00360000
350 C	7.90	0%	1	1	07-16	R270219C00350000
340 C	1.50	0%	1	1	09-14	R270219C00340000
330 C	3.30	-10.81%	1	2	08-26	R270219C00330000
320 C	14.52	0%	7	7	06-22	R270219C00320000
310 C	0	0%	0			R270219C00310000
300 C	3.40	-33.33%	1	9	09-18	R270219C00300000
290 C	5.00	+16.28%	9	14	09-24	R270219C00290000
280 C	7.45	-10.24%	7	11	09-16	R270219C00280000
270 C	16.00	-13.04%	133	59	08-21	R270219C00270000
260 C	12.45	-33.49%	7	18	09-16	R270219C00260000
250 C	10.88	-53.50%	1	13	09-29	R270219C00250000
240 C	14.99	0%	20	20	09-29	R270219C00240000
230 C	0	0%	0			R270219C00230000
220 C	55.65	-0.07%	1	4	08-14	R270219C00220000
210 C	59.60	0%	25	25	07-31	R270219C00210000
200 C	71.87	+5.13%	8	15	08-06	R270219C00200000
195 C	0	0%	0			R270219C00195000
190 C	0	0%	0			R270219C00190000
185 C	0	0%	0			R270219C00185000
180 C	0	0%	0			R270219C00180000
175 C	0	0%	0			R270219C00175000
170 C	0	0%	0			R270219C00170000
165 C	106.50	0%	1	0	08-05	R270219C00165000
160 C	111.00	0%	1	0	08-05	R270219C00160000
155 C	96.62	-3.92%	1	2	08-21	R270219C00155000
150 C	0	0%	0			R270219C00150000
145 C	133.60	0%	2	2	07-21	R270219C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
410 P	0	0%	0			R270219P00410000
400 P	0	0%	0			R270219P00400000
390 P	119.90	0%	1	0	07-16	R270219P00390000
380 P	0	0%	0			R270219P00380000
370 P	0	0%	0			R270219P00370000
360 P	0	0%	0			R270219P00360000
350 P	0	0%	0			R270219P00350000
340 P	0	0%	0			R270219P00340000
330 P	0	0%	0			R270219P00330000
320 P	58.30	0%	1	1	07-16	R270219P00320000
310 P	0	0%	0			R270219P00310000
300 P	0	0%	0			R270219P00300000
290 P	0	0%	0			R270219P00290000
280 P	0	0%	0			R270219P00280000
270 P	39.00	+13.54%	2	12	09-16	R270219P00270000
260 P	25.40	+18.14%	1	1	09-04	R270219P00260000
250 P	0	0%	0			R270219P00250000
240 P	18.22	+15.10%	2	26	09-17	R270219P00240000
230 P	10.40	-25.18%	3	3	08-04	R270219P00230000
220 P	11.55	+2.67%	1	2	09-28	R270219P00220000
210 P	0	0%	0			R270219P00210000
200 P	5.30	+6.00%	1	5	09-02	R270219P00200000
195 P	0	0%	0			R270219P00195000
190 P	0	0%	0			R270219P00190000
185 P	0	0%	0			R270219P00185000
180 P	0	0%	0			R270219P00180000
175 P	2.45	-2.00%	1	1	09-04	R270219P00175000
170 P	2.16	0%	1	0	09-04	R270219P00170000
165 P	0	0%	0			R270219P00165000
160 P	0	0%	0			R270219P00160000
155 P	0	0%	0			R270219P00155000
150 P	0	0%	0			R270219P00150000
145 P	0	0%	0			R270219P00145000

Share