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

Quote for RYAN (RYAN SPECIALTY GROUP HOLDINGS)

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

 LAST

54.19 
 RYAN SPECIALTY GROUP HOLDINGS       CHANGE

0.03 
 HIGH 54.41   LOW 53.99   DIVIDEND DATE  
 OPEN 54.41   CLOSE 54.16   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 497,122   SPLIT DATE  2002-05-30   DATE/TIME: 2024-05-17 
 OPTION VOLUME 7   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RYAN  48.94    RYAN  Jul 19 '24  49.77  3.32  3.32  6.78%    0.39  2
 RYAN  48.94    RYAN  May 17 '24  50.00  1.35  1.35  2.76%    0.39  0
 RYAN  48.94    RYAN  Dec 20 '24  44.77  7.65  3.48  7.11%    0.31  7
 RYAN  48.94    RYAN  Jul 19 '24  44.77  5.40  1.23  2.51%    0.31  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RYAN  May 17 '24  50.00   C  1.35    RYAN  May 17 '24  50.00   P  3.27    4.62  1.06
 RYAN  Jul 19 '24  49.77   C  3.32    RYAN  Jul 19 '24  49.77   P  3.65    6.97  0.83
 RYAN  Dec 20 '24  44.77   C  7.65    RYAN  Dec 20 '24  44.77   P  2.23    9.88  4.17
 RYAN  Jul 19 '24  44.77   C  5.40    RYAN  Jul 19 '24  44.77   P  0.88    6.28  4.17
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RYAN  May 17 '24  50.00   P  3.27    RYAN  May 17 '24  45.00   P  0.45    2.82  5.00
 RYAN  Jul 19 '24  49.77   P  3.65    RYAN  Jul 19 '24  44.77   P  0.88    2.77  5.00
 RYAN  Jun 21 '24  50.00   P  2.60    RYAN  Jun 21 '24  45.00   P  0.70    1.90  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RYAN  Dec 20 '24  44.77   C  7.65    RYAN  Dec 20 '24  54.77   C  2.50    5.15  10.00
 RYAN  Dec 20 '24  44.77   C  7.65    RYAN  Dec 20 '24  49.77   C  4.60    3.05  5.00
 RYAN  Jul 19 '24  44.77   C  5.40    RYAN  Jul 19 '24  54.77   C  0.82    4.58  10.00
 RYAN  Jul 19 '24  44.77   C  5.40    RYAN  Jul 19 '24  49.77   C  3.32    2.08  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RYAN  Jul 19 '24  49.77   C  3.32    RYAN  Jul 19 '24  44.77   C  5.40    -2.08  5.00
 RYAN  Jul 19 '24  54.77   C  0.82    RYAN  Jul 19 '24  44.77   C  5.40    -4.58  10.00
 RYAN  Dec 20 '24  49.77   C  4.60    RYAN  Dec 20 '24  44.77   C  7.65    -3.05  5.00
 RYAN  Dec 20 '24  54.77   C  2.50    RYAN  Dec 20 '24  44.77   C  7.65    -5.15  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RYAN  Jun 21 '24  45.00   P  0.70    RYAN  Jun 21 '24  50.00   P  2.60    -1.90  5.00
 RYAN  Jul 19 '24  44.77   P  0.88    RYAN  Jul 19 '24  49.77   P  3.65    -2.77  5.00
 RYAN  May 17 '24  45.00   P  0.45    RYAN  May 17 '24  50.00   P  3.27    -2.82  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RYAN  Jul 19 '24  49.77   C  3.32    RYAN  Dec 20 '24  49.77   C  4.60    -1.28  5
 RYAN  Jul 19 '24  49.77   C  3.32    RYAN  Oct 18 '24  49.77   C  3.75    -0.43  3
 RYAN  Oct 18 '24  54.77   C  2.12    RYAN  Dec 20 '24  54.77   C  2.50    -0.38  2
 RYAN  Jul 19 '24  54.77   C  0.82    RYAN  Dec 20 '24  54.77   C  2.50    -1.68  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RYAN  May 17 '24  50.00   P  3.27    RYAN  Jun 21 '24  50.00   P  2.60    0.67  1
 RYAN  May 17 '24  45.00   P  0.45    RYAN  Jun 21 '24  45.00   P  0.70    -0.25  1
 RYAN  Jul 19 '24  44.77   P  0.88    RYAN  Dec 20 '24  44.77   P  2.23    -1.35  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.