$RYAN
stock+ Make pickLast price
$43.63
Today
▼ 1.20%
Open
$45.00
Day range
$43.59 – $45.12
Volume
1.9M
52-wk range
$29.28 – $61.05
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 22.50 | 26.00 | 20 | 0.00 | 1.55 | · | · |
| · | · | 19.10 | 24.00 | 22.5 | 0.00 | 5.00 | · | · |
| · | · | 17.70 | 21.50 | 25 | 0.00 | 1.55 | · | · |
| · | · | 12.70 | 16.50 | 30 | 0.05 | 1.55 | 3 | · |
| · | · | 9.80 | 14.00 | 33 | 0.00 | 1.60 | · | · |
| · | 1 | 8.80 | 13.00 | 34 | 0.00 | 2.35 | 6 | · |
| · | 5 | 8.50 | 10.50 | 35 | 0.00 | 2.40 | 4 | · |
| · | · | 6.80 | 11.00 | 36 | 0.00 | 1.85 | 1 | · |
| · | 1 | 6.10 | 10.00 | 37 | 0.00 | 1.90 | · | · |
| · | 1 | 4.90 | 8.50 | 38 | 0.00 | 1.50 | · | · |
| · | · | 3.80 | 7.70 | 39 | 0.50 | 1.40 | 2 | 1 |
| · | 13 | 3.70 | 6.30 | 40 | 0.15 | 2.55 | 10 | 2 |
| · | · | 3.60 | 6.20 | 41 | 0.10 | 2.95 | 4 | 1 |
| · | 128 | 2.20 | 5.20 | 42 | 0.90 | 3.00 | 20 | 3 |
| · | 1 | 1.75 | 4.60 | 43 | 1.00 | 3.40 | · | · |
| · | 6 | 1.25 | 4.50 | 44 | 1.40 | 3.90 | 1 | · |
| 4 | 41 | 1.05 | 3.10 | 45 | 1.70 | 4.50 | 15 | · |
| · | 126 | 0.90 | 3.10 | 46 | 2.55 | 5.00 | · | · |
| 15 | 5 | 0.00 | 2.35 | 47 | 3.00 | 5.60 | · | 9 |
| · | 38 | 0.25 | 2.10 | 48 | 4.00 | 5.70 | · | · |
| · | · | 0.00 | 2.90 | 49 | 4.40 | 7.30 | · | · |
| · | 6 | 0.00 | 1.25 | 50 | 5.20 | 8.50 | · | · |
| · | 3 | 0.00 | 1.80 | 55 | 9.50 | 13.30 | · | · |
| · | · | 0.00 | 2.45 | 60 | 14.60 | 18.00 | · | · |
| · | · | 0.00 | 2.45 | 65 | 19.50 | 23.00 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-07-31 01:53:54 UTC