R - Ryder System, Inc. - Opsjonskjede

Ryder System, Inc.

US ˙ NYSE ˙ US7835491082

Utløpsdato

Calls for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
R20250919C00140000	140.00	45.00	48.70	0.00	0	0	123.76%	0.94	0.00	-0.21	0.03	0.03
R20250919C00145000	145.00	40.00	43.60	0.00	0	0	111.43%	0.94	0.00	-0.21	0.04	0.03
R20250919C00150000	150.00	35.00	38.70	0.00	0	0	101.88%	0.93	0.00	-0.22	0.04	0.03
R20250919C00155000	155.00	30.00	33.70	0.00	0	0	92.06%	0.91	0.01	-0.22	0.05	0.03
R20250919C00160000	160.00	25.00	28.80	0.00	0	6	75.81%	0.91	0.01	-0.19	0.05	0.04
R20250919C00165000	165.00	20.50	22.90	0.00	0	7	64.20%	0.90	0.01	-0.18	0.05	0.04
R20250919C00170000	170.00	15.60	18.50	17.00	1	6	62.00%	0.85	0.01	-0.24	0.07	0.04
R20250919C00175000	175.00	10.90	13.10	0.00	0	13	43.67%	0.84	0.02	-0.17	0.07	0.04
R20250919C00180000	180.00	6.40	8.60	0.00	0	19	30.88%	0.79	0.03	-0.14	0.09	0.03
R20250919C00185000	185.00	4.00	4.60	0.00	0	14	25.17%	0.61	0.05	-0.16	0.11	0.03
R20250919C00190000	190.00	1.65	2.00	0.00	0	22	26.60%	0.36	0.05	-0.17	0.11	0.02
R20250919C00195000	195.00	0.15	1.70	0.00	0	15	25.69%	0.16	0.03	-0.10	0.07	0.01
R20250919C00200000	200.00	0.05	2.30	0.00	0	15	37.92%	0.14	0.02	-0.13	0.07	0.01
R20250919C00210000	210.00	0.00	1.35	0.00	0	0	55.73%	0.10	0.01	-0.16	0.05	0.00
R20250919C00220000	220.00	0.00	1.75	0.00	0	1	71.99%	0.09	0.01	-0.18	0.05	0.00
R20250919C00230000	230.00	0.00	1.75	0.00	0	0	77.97%	0.05	0.00	-0.13	0.03	0.00
R20250919C00240000	240.00	0.00	1.75	0.00	0	0	102.13%	0.07	0.00	-0.21	0.04	0.00
R20250919C00250000	250.00	0.00	1.75	0.00	0	0	114.61%	0.07	0.00	-0.22	0.04	0.00
R20250919C00260000	260.00	0.00	1.75	0.00	0	0	126.31%	0.06	0.00	-0.23	0.04	0.00

Puts for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
R20250919P00140000	140.00	0.00	0.20	0.00	0	23	83.48%	-0.01	0.00	-0.04	0.01	-0.00
R20250919P00145000	145.00	0.00	0.50	0.00	0	43	85.71%	-0.03	0.00	-0.08	0.02	-0.00
R20250919P00150000	150.00	0.00	2.15	0.00	0	38	85.62%	-0.04	0.00	-0.12	0.03	-0.00
R20250919P00155000	155.00	0.00	2.15	0.00	0	3	81.13%	-0.06	0.01	-0.16	0.04	-0.00
R20250919P00160000	160.00	0.00	2.15	0.00	0	6	70.15%	-0.07	0.01	-0.15	0.04	-0.00
R20250919P00165000	165.00	0.00	0.95	0.00	0	76	54.39%	-0.07	0.01	-0.11	0.04	-0.00
R20250919P00170000	170.00	0.00	0.35	0.00	0	65	35.43%	-0.04	0.01	-0.05	0.03	-0.00
R20250919P00175000	175.00	0.35	0.65	0.00	0	56	34.53%	-0.11	0.02	-0.10	0.05	-0.00
R20250919P00180000	180.00	0.20	1.25	0.00	0	36	31.52%	-0.21	0.03	-0.15	0.09	-0.01
R20250919P00185000	185.00	1.30	3.50	2.74	10	47	29.00%	-0.40	0.05	-0.19	0.11	-0.02
R20250919P00190000	190.00	4.60	5.40	0.00	0	102	27.80%	-0.63	0.05	-0.17	0.11	-0.03
R20250919P00195000	195.00	7.60	9.50	0.00	0	0	31.53%	-0.79	0.03	-0.15	0.08	-0.03
R20250919P00200000	200.00	12.30	14.80	0.00	0	0	37.11%	-0.87	0.02	-0.13	0.06	-0.03
R20250919P00210000	210.00	21.70	25.20	0.00	0	0	49.10%	-0.93	0.01	-0.10	0.04	-0.03
R20250919P00220000	220.00	31.50	35.20	0.00	0	0	66.64%	-0.93	0.01	-0.13	0.04	-0.03
R20250919P00230000	230.00	41.50	45.20	0.00	0	0	85.97%	-0.93	0.01	-0.18	0.04	-0.03
R20250919P00240000	240.00	51.60	55.20	0.00	0	0	99.27%	-0.94	0.00	-0.19	0.04	-0.03
R20250919P00250000	250.00	61.50	64.80	0.00	0	0	103.30%	-0.96	0.00	-0.14	0.03	-0.03
R20250919P00260000	260.00	71.60	75.20	0.00	0	0	116.39%	-0.96	0.00	-0.16	0.03	-0.03

Other Listings

MX:R1
DE:RYD	€ 158,00

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.