Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
50178131


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 @ $210.00

Puts
Calls


R Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C00%0R270219C00410000
400 C2.50-16.67%1207-16R270219C00400000
390 C00%0R270219C00390000
380 C00%0R270219C00380000
370 C00%0R270219C00370000
360 C00%0R270219C00360000
350 C7.900%1107-16R270219C00350000
340 C00%0R270219C00340000
330 C8.060%2208-04R270219C00330000
320 C14.520%7706-22R270219C00320000
310 C00%0R270219C00310000
300 C15.000%1108-05R270219C00300000
290 C21.650%1107-23R270219C00290000
280 C23.90-15.70%1707-28R270219C00280000
270 C23.17-1.40%515708-11R270219C00270000
260 C27.800%5508-03R270219C00260000
250 C00%0R270219C00250000
240 C00%0R270219C00240000
230 C00%0R270219C00230000
220 C55.69-3.73%1308-06R270219C00220000
210 C59.600%252507-31R270219C00210000
200 C71.87+5.13%81508-06R270219C00200000
195 C00%0R270219C00195000
190 C00%0R270219C00190000
185 C00%0R270219C00185000
180 C00%0R270219C00180000
175 C00%0R270219C00175000
170 C00%0R270219C00170000
165 C106.500%1008-05R270219C00165000
160 C111.000%1008-05R270219C00160000
155 C00%0R270219C00155000
150 C00%0R270219C00150000
145 C133.600%2207-21R270219C00145000
Puts
StrikePriceChangeVolOILastContract Name
410 P00%0R270219P00410000
400 P00%0R270219P00400000
390 P119.900%1007-16R270219P00390000
380 P00%0R270219P00380000
370 P00%0R270219P00370000
360 P00%0R270219P00360000
350 P00%0R270219P00350000
340 P00%0R270219P00340000
330 P00%0R270219P00330000
320 P58.300%1107-16R270219P00320000
310 P00%0R270219P00310000
300 P00%0R270219P00300000
290 P00%0R270219P00290000
280 P00%0R270219P00280000
270 P00%0R270219P00270000
260 P00%0R270219P00260000
250 P00%0R270219P00250000
240 P15.30+4.08%12608-11R270219P00240000
230 P10.40-25.18%3308-04R270219P00230000
220 P10.600%1107-29R270219P00220000
210 P00%0R270219P00210000
200 P6.130%1107-10R270219P00200000
195 P00%0R270219P00195000
190 P00%0R270219P00190000
185 P00%0R270219P00185000
180 P00%0R270219P00180000
175 P00%0R270219P00175000
170 P00%0R270219P00170000
165 P00%0R270219P00165000
160 P00%0R270219P00160000
155 P00%0R270219P00155000
150 P00%0R270219P00150000
145 P00%0R270219P00145000


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