Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for R (RYDER SYSTEM INC.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 R  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

90.33 

 RYDER SYSTEM INC.       CHANGE

-1.06 

 HIGH 91.69   LOW 90.09   DIVIDEND DATE 2017-11-17 
 OPEN 90.90   CLOSE 91.39   DIVIDEND AMOUNT 0.46 
 BID 0.00   ASK 0.00   YIELD 2.27 
 VOLUME 294,559   SPLIT DATE     DATE/TIME: 2022-12-02 
 OPTION VOLUME 150   IMPLIED VOLATILITY 0.31   HISTORICAL VOL  0.41 
Data used in the screeners below are delayed from November 10, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 R  88.18    R  Nov 18 '22  100.00  0.29  0.29  0.33%    0.60  1
 R  88.18    R  Nov 18 '22  95.00  0.50  0.50  0.57%    0.48  1
 R  88.18    R  Nov 18 '22  80.00  8.40  0.22  0.25%    0.47  1
 R  88.18    R  Nov 18 '22  85.00  3.90  0.72  0.82%    0.37  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 R  Nov 18 '22  100.00   C  0.29    R  Nov 18 '22  100.00   P  12.80    13.09  11.82
 R  Nov 18 '22  80.00   C  8.40    R  Nov 18 '22  80.00   P  0.40    8.80  8.18
 R  Nov 18 '22  85.00   C  3.90    R  Nov 18 '22  85.00   P  1.30    5.20  3.18
 R  Nov 18 '22  90.00   C  1.12    R  Nov 18 '22  90.00   P  3.35    4.47  1.82
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 R  Nov 18 '22  100.00   P  12.80    R  Nov 18 '22  90.00   P  3.35    9.45  10.00
 R  Nov 18 '22  100.00   P  12.80    R  Nov 18 '22  85.00   P  1.30    11.50  15.00
 R  Nov 18 '22  100.00   P  12.80    R  Nov 18 '22  80.00   P  0.40    12.40  20.00
 R  Dec 16 '22  90.00   P  4.70    R  Dec 16 '22  85.00   P  2.25    2.45  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 R  Nov 18 '22  75.00   C  13.29    R  Nov 18 '22  90.00   C  1.12    12.17  15.00
 R  Nov 18 '22  75.00   C  13.29    R  Nov 18 '22  85.00   C  3.90    9.39  10.00
 R  Dec 16 '22  75.00   C  13.75    R  Dec 16 '22  95.00   C  0.78    12.97  20.00
 R  Nov 18 '22  75.00   C  13.29    R  Nov 18 '22  80.00   C  8.40    4.89  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 R  Nov 18 '22  100.00   C  0.29    R  Nov 18 '22  85.00   C  3.90    -3.61  15.00
 R  Nov 18 '22  100.00   C  0.29    R  Nov 18 '22  80.00   C  8.40    -8.11  20.00
 R  Nov 18 '22  95.00   C  0.50    R  Nov 18 '22  85.00   C  3.90    -3.40  10.00
 R  May 19 '23  90.00   C  6.70    R  May 19 '23  80.00   C  10.39    -3.69  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 R  Nov 18 '22  75.00   P  0.35    R  Nov 18 '22  90.00   P  3.35    -3.00  15.00
 R  Nov 18 '22  75.00   P  0.35    R  Nov 18 '22  85.00   P  1.30    -0.95  10.00
 R  Nov 18 '22  75.00   P  0.35    R  Nov 18 '22  80.00   P  0.40    -0.05  5.00
 R  Nov 18 '22  80.00   P  0.40    R  Nov 18 '22  90.00   P  3.35    -2.95  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 R  Nov 18 '22  100.00   C  0.29    R  May 19 '23  100.00   C  1.75    -1.46  6
 R  Nov 18 '22  100.00   C  0.29    R  Feb 17 '23  100.00   C  1.25    -0.96  3
 R  Nov 18 '22  100.00   C  0.29    R  Dec 16 '22  100.00   C  0.30    -0.01  1
 R  Nov 18 '22  80.00   C  8.40    R  May 19 '23  80.00   C  10.39    -1.99  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 R  Nov 18 '22  80.00   P  0.40    R  May 19 '23  80.00   P  4.25    -3.85  6
 R  Nov 18 '22  80.00   P  0.40    R  Feb 17 '23  80.00   P  2.88    -2.48  3
 R  Nov 18 '22  80.00   P  0.40    R  Dec 16 '22  80.00   P  1.02    -0.62  1
 R  Nov 18 '22  85.00   P  1.30    R  May 19 '23  85.00   P  6.00    -4.70  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.