Cboe Global Markets

R - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ryder System, Inc. (r)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
329,257
Last: 
186.61
Change: 
+6.19 (+3.3171%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
R 175.000
13.97
+5.02
13.2
15
2
0.3
0.8163
0.018
12
R 180.000
10.07
+4.22
9.6
10.4
1
0.28
0.7197
0.0245
20
R 185.000
7.78
+4.33
4.7
7.3
1
0.23
0.5868
0.03
18
R 190.000
4.5
+2.7
3.6
4.1
1
0.24
0.4323
0.0313
21
R 195.000
0.95
+0.225
1.75
3.3
1
0.26
0.2892
0.0272
7
R 200.000
1.12
+0.795
0.05
2.2
1
0.24
0.1829
0.0206
5
Fri Sep 19 2025
Strike
R 175.000
R 180.000
R 185.000
R 190.000
R 195.000
R 200.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
R 175.000
1.75
-1.45
1.1
1.95
1
0.28
-0.186
0.0182
0
R 180.000
2.25
-2.9
2.25
2.75
1
0.27
-0.2848
0.0249
33
R 185.000
0
+0
3.4
4.8
0
0.25
-0.4207
0.0307
0
R 190.000
12
+0
5.9
7.5
0
0.25
-0.5799
0.0323
100
R 195.000
0
+0
8.3
10.3
0
0.2
-0.729
0.0287
0
R 200.000
0
+0
12.3
14.7
0
0.19
-0.8425
0.0223
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.