R · Ryder System Inc · Options Chain

Track R — free

$240.01 +1.47 (+0.62%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$9.15B

38.35M

Options Chain

Underlying $240.01 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 25 days to expiry · 56 contracts · mixed daily-bar sessions · Aug 21, 2026–Sep 18, 2026; 44 unknown

Put / call OI

0.29

Call-heavy positioning

Open interest

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$250.00

$9.99 above spot

ATM implied vol

30.3%

market's expected move

Open interest by strike

Calls Puts

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 25d Nov 20 60d Feb 19 151d May 21 242d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$76.80	$80.80	—		—	$0.00	$2.15	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-18 19:58:19.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$71.90	$75.70	$86.70		—	$0.00	$2.20	—	—	—	—
Call · $165 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:49.963 UTC Last $86.70 Breakeven $251.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-18 19:58:19.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.80	$70.90	—		—	$0.00	$2.20	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-18 19:58:38.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$61.90	$65.90	—		—	$0.00	$0.75	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.00	$60.90	—		—	$0.00	$0.75	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.00	$56.00	—		—	$0.00	$0.75	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.10	$50.20	—		—	$0.00	$0.95	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.20	$45.60	—		—	$0.00	$1.20	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.448 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.30	$40.70	—		$1.25	$0.00	$2.70	—	—	1	1
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:58:20.661 UTC Last $1.25 Breakeven $198.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$28.30	$31.20	—		$0.90	$0.55	$1.25	-0.079	38.3%	1	1
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $0.90 Breakeven $209.10 Implied vol 38.3% Delta -0.079 ≈8% ITM Gamma 0.006 Theta -0.069 Vega 0.093 Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$18.70	$21.40	—		$2.25	$0.35	$4.00	-0.167	37.3%	1	1
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Aug 31, 2026 Quote as of 2026-09-18 19:59:51.907 UTC Last $2.25 Breakeven $217.75 Implied vol 37.3% Delta -0.167 ≈17% ITM Gamma 0.011 Theta -0.113 Vega 0.157 Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	23.4%	0.779	$11.40	$13.70	—		$4.93	$3.60	$6.20	-0.306	37.8%	3	1
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.860 UTC Last — Breakeven — Implied vol 23.4% Delta 0.779 ≈78% ITM Gamma 0.02 Theta -0.106 Vega 0.187 Open interest — OI effective date — Model this call Put · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.158 UTC Last $4.93 Breakeven $225.07 Implied vol 37.8% Delta -0.306 ≈31% ITM Gamma 0.015 Theta -0.158 Vega 0.22 Open interest 1 OI effective date Sep 17, 2026 Model this put
1	1	24.7%	0.53	$5.20	$7.80	$14.90		$9.83	$7.30	$10.00	-0.47	35.9%	3	10
Call · $240 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:58.409 UTC Last $14.90 Breakeven $254.90 Implied vol 24.7% Delta 0.53 ≈53% ITM Gamma 0.026 Theta -0.136 Vega 0.25 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.407 UTC Last $9.83 Breakeven $230.17 Implied vol 35.9% Delta -0.47 ≈47% ITM Gamma 0.018 Theta -0.166 Vega 0.25 Open interest 10 OI effective date Sep 17, 2026 Model this put
Underlying $240.01
2	1	26.9%	0.307	$2.10	$4.30	$5.90		$13.29	$13.30	$15.90	-0.64	36%	2	3
Call · $250 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:58.907 UTC Last $5.90 Breakeven $255.90 Implied vol 26.9% Delta 0.307 ≈31% ITM Gamma 0.021 Theta -0.126 Vega 0.221 Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $250 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.907 UTC Last $13.29 Breakeven $236.71 Implied vol 36% Delta -0.64 ≈64% ITM Gamma 0.017 Theta -0.151 Vega 0.235 Open interest 3 OI effective date Sep 17, 2026 Model this put
1	5	28.2%	0.156	$0.15	$2.65	$0.95		—	$22.00	$24.10	-0.746	41.3%	—	—
Call · $260 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.928 UTC Last $0.95 Breakeven $260.95 Implied vol 28.2% Delta 0.156 ≈16% ITM Gamma 0.014 Theta -0.089 Vega 0.15 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.907 UTC Last — Breakeven — Implied vol 41.3% Delta -0.746 ≈75% ITM Gamma 0.012 Theta -0.145 Vega 0.201 Open interest — OI effective date — Model this put
52	1	—	—	$0.00	$2.65	$2.05		—	$31.20	$33.90	-0.798	49%	—	—
Call · $270 Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:58:47.224 UTC Last $2.05 Breakeven $272.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 17, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.908 UTC Last — Breakeven — Implied vol 49% Delta -0.798 ≈80% ITM Gamma 0.009 Theta -0.149 Vega 0.177 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.35	—		—	$39.90	$43.80	-0.843	53.7%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.761 UTC Last — Breakeven — Implied vol 53.7% Delta -0.843 ≈84% ITM Gamma 0.007 Theta -0.136 Vega 0.151 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.35	$0.65		—	$49.50	$53.80	-0.864	60.4%	—	—
Call · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:59:52.893 UTC Last $0.65 Breakeven $290.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.761 UTC Last — Breakeven — Implied vol 60.4% Delta -0.864 ≈86% ITM Gamma 0.006 Theta -0.138 Vega 0.137 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$59.90	$63.80	-0.869	69.5%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.423 UTC Last — Breakeven — Implied vol 69.5% Delta -0.869 ≈87% ITM Gamma 0.005 Theta -0.157 Vega 0.134 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$69.50	$73.80	-0.883	75.1%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-18 19:58:19.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.761 UTC Last — Breakeven — Implied vol 75.1% Delta -0.883 ≈88% ITM Gamma 0.004 Theta -0.155 Vega 0.123 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$79.50	$83.80	-0.89	81.8%	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.762 UTC Last — Breakeven — Implied vol 81.8% Delta -0.89 ≈89% ITM Gamma 0.004 Theta -0.162 Vega 0.118 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$89.80	$93.80	-0.891	89.5%	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.704 UTC Last — Breakeven — Implied vol 89.5% Delta -0.891 ≈89% ITM Gamma 0.003 Theta -0.178 Vega 0.117 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$99.80	$103.80	-0.895	95.6%	—	—
Call · $340 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.158 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.762 UTC Last — Breakeven — Implied vol 95.6% Delta -0.895 ≈90% ITM Gamma 0.003 Theta -0.184 Vega 0.114 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$109.90	$113.80	-0.898	102%	—	—
Call · $350 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.836 UTC Last — Breakeven — Implied vol 102% Delta -0.898 ≈90% ITM Gamma 0.003 Theta -0.193 Vega 0.112 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$119.80	$123.80	-0.902	107.2%	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.762 UTC Last — Breakeven — Implied vol 107.2% Delta -0.902 ≈90% ITM Gamma 0.003 Theta -0.196 Vega 0.108 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$129.60	$133.80	—	—	—	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$139.90	$143.80	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-18 19:58:20.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$149.90	$153.80	—	—	—	—
Call · $390 Daily-bar session Unknown Quote as of 2026-09-18 19:58:19.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.423 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 21, 2026–Sep 18, 2026; 44 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 85961 CUSIP 783549108 13F (30d) 10 filings 9 filers Visit website Investor relations