R · Ryder System Inc

Track R — free Ask ALVIS about R

$267.68 -0.23 (-0.09%) At close · Jul 24

Market Cap

$10.26B

38.35M

Options Chain

15-min delayed Underlying $267.68 · at close Jul 24, 2026 Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 70 contracts

Put / call OI

2.92

Put-heavy positioning

Open interest

1,534

contracts outstanding

Volume

145

traded today

Max pain

$240.00

$27.68 below spot

ATM implied vol

33.2%

market's expected move

Open interest by strike · near the money

Calls Puts

115

120

125

130

135

140

145

150

155

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

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Feb 19 208d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	147.5%	0.991	—		$0.66	-0.01	150%	1	2
Call · $115 In the money Last — Breakeven — Implied vol 147.5% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.048 Vega 0.023 Open interest 0 Model this call Put · $115 Last $0.66 Breakeven $114.34 Implied vol 150% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.023 Open interest 2 Model this put
0	—	140.2%	0.99	—		—	-0.01	142.9%	—	0
Call · $120 In the money Last — Breakeven — Implied vol 140.2% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.048 Vega 0.024 Open interest 0 Model this call Put · $120 Last — Breakeven — Implied vol 142.9% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.024 Open interest 0 Model this put
0	—	135.2%	0.989	—		—	-0.011	136.2%	—	0
Call · $125 In the money Last — Breakeven — Implied vol 135.2% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.052 Vega 0.024 Open interest 0 Model this call Put · $125 Last — Breakeven — Implied vol 136.2% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.053 Vega 0.024 Open interest 0 Model this put
0	1	130.4%	0.987	$133.00		$0.55	-0.011	129.7%	1	1
Call · $130 In the money Last $133.00 Breakeven $263.00 Implied vol 130.4% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.056 Vega 0.025 Open interest 0 Model this call Put · $130 Last $0.55 Breakeven $129.45 Implied vol 129.7% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.053 Vega 0.025 Open interest 1 Model this put
1	1	123.9%	0.987	$74.40		$0.17	-0.012	123.5%	2	4
Call · $135 In the money Last $74.40 Breakeven $209.40 Implied vol 123.9% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.055 Vega 0.026 Open interest 1 Model this call Put · $135 Last $0.17 Breakeven $134.83 Implied vol 123.5% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.025 Open interest 4 Model this put
0	1	111.8%	0.99	$131.00		$3.40	-0.013	117.5%	3	5
Call · $140 In the money Last $131.00 Breakeven $271.00 Implied vol 111.8% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.04 Vega 0.026 Open interest 0 Model this call Put · $140 Last $3.40 Breakeven $136.60 Implied vol 117.5% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.026 Open interest 5 Model this put
1	2	111.4%	0.986	$61.35		$1.30	-0.013	111.7%	3	10
Call · $145 In the money Last $61.35 Breakeven $206.35 Implied vol 111.4% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.053 Vega 0.027 Open interest 1 Model this call Put · $145 Last $1.30 Breakeven $143.70 Implied vol 111.7% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.026 Open interest 10 Model this put
2	1	105.4%	0.986	$65.00		$5.10	-0.014	106.2%	1	1
Call · $150 In the money Last $65.00 Breakeven $215.00 Implied vol 105.4% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.052 Vega 0.027 Open interest 2 Model this call Put · $150 Last $5.10 Breakeven $144.90 Implied vol 106.2% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.051 Vega 0.027 Open interest 1 Model this put
1	1	99.7%	0.985	$74.88		$0.89	-0.034	124%	1	13
Call · $155 In the money Last $74.88 Breakeven $229.88 Implied vol 99.7% Delta 0.985 ≈99% ITM Gamma 0 Theta -0.051 Vega 0.027 Open interest 1 Model this call Put · $155 Last $0.89 Breakeven $154.11 Implied vol 124% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.129 Vega 0.055 Open interest 13 Model this put
2	1	81.9%	0.992	$81.10		$4.70	-0.016	95.6%	1	3
Call · $160 In the money Last $81.10 Breakeven $241.10 Implied vol 81.9% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.023 Vega 0.012 Open interest 2 Model this call Put · $160 Last $4.70 Breakeven $155.30 Implied vol 95.6% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.051 Vega 0.028 Open interest 3 Model this put
0	1	83.4%	0.989	$93.00		$0.16	-0.031	105.3%	2	6
Call · $165 In the money Last $93.00 Breakeven $258.00 Implied vol 83.4% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.034 Vega 0.028 Open interest 0 Model this call Put · $165 Last $0.16 Breakeven $164.84 Implied vol 105.3% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.099 Vega 0.056 Open interest 6 Model this put
5	1	75.3%	0.991	$98.45		$0.45	-0.041	107%	1	4
Call · $170 In the money Last $98.45 Breakeven $268.45 Implied vol 75.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.027 Vega 0.012 Open interest 5 Model this call Put · $170 Last $0.45 Breakeven $169.55 Implied vol 107% Delta -0.041 ≈4% ITM Gamma 0.001 Theta -0.129 Vega 0.057 Open interest 4 Model this put
17	2	74.8%	0.987	$87.10		$5.00	-0.018	81%	2	8
Call · $175 In the money Last $87.10 Breakeven $262.10 Implied vol 74.8% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.037 Vega 0.029 Open interest 17 Model this call Put · $175 Last $5.00 Breakeven $170.00 Implied vol 81% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.049 Vega 0.029 Open interest 8 Model this put
1	1	68.2%	0.989	$34.10		$0.66	-0.023	79.7%	2	24
Call · $180 In the money Last $34.10 Breakeven $214.10 Implied vol 68.2% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.03 Vega 0.029 Open interest 1 Model this call Put · $180 Last $0.66 Breakeven $179.34 Implied vol 79.7% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.059 Vega 0.03 Open interest 24 Model this put
3	1	63.4%	0.989	$27.50		$0.17	-0.02	71.1%	20	791
Call · $185 In the money Last $27.50 Breakeven $212.50 Implied vol 63.4% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.029 Vega 0.03 Open interest 3 Model this call Put · $185 Last $0.17 Breakeven $184.83 Implied vol 71.1% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.046 Vega 0.03 Open interest 791 Model this put
1	2	62%	0.984	$23.50		$2.75	-0.022	67.6%	1	46
Call · $190 In the money Last $23.50 Breakeven $213.50 Implied vol 62% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.038 Vega 0.03 Open interest 1 Model this call Put · $190 Last $2.75 Breakeven $187.25 Implied vol 67.6% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.048 Vega 0.03 Open interest 46 Model this put
20	5	65.1%	0.973	$73.10		$6.30	-0.023	63.3%	1	34
Call · $195 In the money Last $73.10 Breakeven $268.10 Implied vol 65.1% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.06 Vega 0.061 Open interest 20 Model this call Put · $195 Last $6.30 Breakeven $188.70 Implied vol 63.3% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.048 Vega 0.031 Open interest 34 Model this put
37	1	61.9%	0.968	$37.85		$1.25	-0.025	59.2%	1	12
Call · $200 In the money Last $37.85 Breakeven $237.85 Implied vol 61.9% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.066 Vega 0.062 Open interest 37 Model this call Put · $200 Last $1.25 Breakeven $198.75 Implied vol 59.2% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.047 Vega 0.031 Open interest 12 Model this put
14	1	44.4%	0.982	$61.25		$1.38	-0.045	56.3%	1	3
Call · $210 In the money Last $61.25 Breakeven $271.25 Implied vol 44.4% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.033 Vega 0.032 Open interest 14 Model this call Put · $210 Last $1.38 Breakeven $208.62 Implied vol 56.3% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.072 Vega 0.064 Open interest 3 Model this put
20	6	46.6%	0.95	$49.50		$1.50	-0.047	45.8%	1	17
Call · $220 In the money Last $49.50 Breakeven $269.50 Implied vol 46.6% Delta 0.95 ≈95% ITM Gamma 0.003 Theta -0.073 Vega 0.065 Open interest 20 Model this call Put · $220 Last $1.50 Breakeven $218.50 Implied vol 45.8% Delta -0.047 ≈5% ITM Gamma 0.003 Theta -0.06 Vega 0.065 Open interest 17 Model this put
10	1	40.5%	0.929	$46.17		$3.05	-0.077	41.7%	4	4
Call · $230 In the money Last $46.17 Breakeven $276.17 Implied vol 40.5% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -0.084 Vega 0.115 Open interest 10 Model this call Put · $230 Last $3.05 Breakeven $226.95 Implied vol 41.7% Delta -0.077 ≈8% ITM Gamma 0.005 Theta -0.081 Vega 0.115 Open interest 4 Model this put
16	3	38.2%	0.872	$31.00		$2.25	-0.135	39.5%	2	7
Call · $240 In the money Last $31.00 Breakeven $271.00 Implied vol 38.2% Delta 0.872 ≈87% ITM Gamma 0.008 Theta -0.119 Vega 0.177 Open interest 16 Model this call Put · $240 Last $2.25 Breakeven $237.75 Implied vol 39.5% Delta -0.135 ≈13% ITM Gamma 0.008 Theta -0.116 Vega 0.177 Open interest 7 Model this put
23	2	37.5%	0.772	$23.25		$3.50	-0.219	36%	1	122
Call · $250 In the money Last $23.25 Breakeven $273.25 Implied vol 37.5% Delta 0.772 ≈77% ITM Gamma 0.011 Theta -0.165 Vega 0.237 Open interest 23 Model this call Put · $250 Last $3.50 Breakeven $246.50 Implied vol 36% Delta -0.219 ≈22% ITM Gamma 0.012 Theta -0.145 Vega 0.237 Open interest 122 Model this put
45	2	34.7%	0.646	$13.30		$5.86	-0.357	35.8%	2	13
Call · $260 In the money Last $13.30 Breakeven $273.30 Implied vol 34.7% Delta 0.646 ≈65% ITM Gamma 0.015 Theta -0.186 Vega 0.278 Open interest 45 Model this call Put · $260 Last $5.86 Breakeven $254.14 Implied vol 35.8% Delta -0.357 ≈36% ITM Gamma 0.015 Theta -0.18 Vega 0.278 Open interest 13 Model this put
Underlying $267.68
22	2	32.9%	0.484	$8.30		$12.50	-0.515	33.5%	8	8
Call · $270 Last $8.30 Breakeven $278.30 Implied vol 32.9% Delta 0.484 ≈48% ITM Gamma 0.017 Theta -0.187 Vega 0.285 Open interest 22 Model this call Put · $270 In the money Last $12.50 Breakeven $257.50 Implied vol 33.5% Delta -0.515 ≈52% ITM Gamma 0.017 Theta -0.177 Vega 0.285 Open interest 8 Model this put
35	5	31.8%	0.32	$10.85		$19.50	-0.688	30.9%	1	2
Call · $280 Last $10.85 Breakeven $290.85 Implied vol 31.8% Delta 0.32 ≈32% ITM Gamma 0.016 Theta -0.161 Vega 0.256 Open interest 35 Model this call Put · $280 In the money Last $19.50 Breakeven $260.50 Implied vol 30.9% Delta -0.688 ≈69% ITM Gamma 0.016 Theta -0.141 Vega 0.255 Open interest 2 Model this put
22	6	30.3%	0.176	$6.82		$24.30	-0.822	31%	1	1
Call · $290 Last $6.82 Breakeven $296.82 Implied vol 30.3% Delta 0.176 ≈18% ITM Gamma 0.012 Theta -0.11 Vega 0.201 Open interest 22 Model this call Put · $290 In the money Last $24.30 Breakeven $265.70 Implied vol 31% Delta -0.822 ≈82% ITM Gamma 0.012 Theta -0.101 Vega 0.197 Open interest 1 Model this put
50	1	30.2%	0.086	$1.50		—	-0.906	31.9%	—	0
Call · $300 Last $1.50 Breakeven $301.50 Implied vol 30.2% Delta 0.086 ≈9% ITM Gamma 0.007 Theta -0.067 Vega 0.137 Open interest 50 Model this call Put · $300 In the money Last — Breakeven — Implied vol 31.9% Delta -0.906 ≈91% ITM Gamma 0.008 Theta -0.064 Vega 0.129 Open interest 0 Model this put
29	12	33.5%	0.057	$0.62		$47.50	-0.955	32.9%	1	0
Call · $310 Last $0.62 Breakeven $310.62 Implied vol 33.5% Delta 0.057 ≈6% ITM Gamma 0.005 Theta -0.053 Vega 0.081 Open interest 29 Model this call Put · $310 In the money Last $47.50 Breakeven $262.50 Implied vol 32.9% Delta -0.955 ≈95% ITM Gamma 0.005 Theta -0.035 Vega 0.071 Open interest 0 Model this put
5	10	37.3%	0.04	$0.42		$57.30	-0.975	36.1%	2	2
Call · $320 Last $0.42 Breakeven $320.42 Implied vol 37.3% Delta 0.04 ≈4% ITM Gamma 0.003 Theta -0.045 Vega 0.082 Open interest 5 Model this call Put · $320 In the money Last $57.30 Breakeven $262.70 Implied vol 36.1% Delta -0.975 ≈97% ITM Gamma 0.003 Theta -0.023 Vega 0.033 Open interest 2 Model this put
1	3	53.1%	0.078	$1.25		—	-0.982	39.4%	—	0
Call · $330 Last $1.25 Breakeven $331.25 Implied vol 53.1% Delta 0.078 ≈8% ITM Gamma 0.004 Theta -0.108 Vega 0.082 Open interest 1 Model this call Put · $330 In the money Last — Breakeven — Implied vol 39.4% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.017 Vega 0.029 Open interest 0 Model this put
3	1	56.4%	0.066	$0.35		—	—	—	—	0
Call · $340 Last $0.35 Breakeven $340.35 Implied vol 56.4% Delta 0.066 ≈7% ITM Gamma 0.003 Theta -0.1 Vega 0.083 Open interest 3 Model this call Put · $340 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	45.9%	0.015	$0.35		—	—	—	—	0
Call · $350 Last $0.35 Breakeven $350.35 Implied vol 45.9% Delta 0.015 ≈2% ITM Gamma 0.001 Theta -0.024 Vega 0.043 Open interest 5 Model this call Put · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	56%	0.028	—		—	—	—	—	0
Call · $360 Last — Breakeven — Implied vol 56% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.05 Vega 0.043 Open interest 0 Model this call Put · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	60.2%	0.027	—		—	—	—	—	0
Call · $370 Last — Breakeven — Implied vol 60.2% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.051 Vega 0.044 Open interest 0 Model this call Put · $370 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 35" for the wings. 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) 122 filings 122 filers Visit website Investor relations