Home Options RChain

R

Ryder System, Inc.Close $259.15EOD only

Max Pain

$220.00

Next expiry Aug 21, 2026

Expected Move

±$5.92

2.3% from close

Price Gap

-39.15

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.38

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects R options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

R Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
130.00	133.00	128.80	130.90	0.00	0	1	344.5%	0.991	0.0003	-0.343	0.006	0.010
135.00	136.00	122.90	126.60	0.00	0	1	319.4%	0.992	0.0003	-0.297	0.005	0.011
140.00	131.00	118.00	122.00	0.00	0	0	322.2%	0.988	0.0004	-0.412	0.007	0.011
145.00	61.35	47.00	49.80	0.00	0	1	0.0%	1.000	0.0000	-0.017	0.000	0.012
150.00	65.00	43.00	45.80	0.00	1	2	0.0%	1.000	0.0000	-0.018	0.000	0.012
155.00	74.88	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.018	0.000	0.013
160.00	109.20	98.50	100.80	0.00	1	2	237.3%	0.991	0.0005	-0.252	0.006	0.013
165.00	104.30	93.50	95.80	0.00	1	0	224.0%	0.990	0.0005	-0.253	0.006	0.013
170.00	95.45	88.60	90.80	0.00	1	5	214.6%	0.988	0.0006	-0.276	0.007	0.014
175.00	89.84	83.80	85.90	0.00	8	11	210.5%	0.984	0.0008	-0.343	0.009	0.014
180.00	34.10	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.021	0.000	0.015
185.00	80.70	73.80	75.90	0.00	1	3	185.0%	0.982	0.0010	-0.342	0.010	0.015
190.00	23.50	43.00	46.00	0.00	0	1	0.0%	1.000	0.0000	-0.022	0.000	0.016
195.00	67.50	63.50	65.90	0.00	5	15	153.2%	0.983	0.0012	-0.276	0.010	0.016
200.00	64.75	57.90	60.90	0.00	5	34	123.7%	0.991	0.0008	-0.140	0.006	0.016
210.00	61.25	49.00	51.00	0.00	1	14	130.4%	0.967	0.0024	-0.398	0.017	0.017
220.00	42.03	38.80	40.80	1.78	2	18	100.6%	0.967	0.0031	-0.312	0.017	0.017
230.00	36.20	28.90	31.10	0.00	2	11	83.6%	0.947	0.0055	-0.379	0.025	0.018
240.00	31.00	18.90	21.10	0.00	3	19	60.2%	0.925	0.0100	-0.359	0.033	0.018
250.00	15.06	9.60	11.70	0.00	1	23	57.0%	0.767	0.0229	-0.705	0.072	0.015
260.00	6.19	2.05	4.60	0.00	3	37	46.3%	0.481	0.0367	-0.736	0.094	0.010
270.00	1.45	0.05	2.60	0.00	1	23	60.4%	0.237	0.0218	-0.737	0.073	0.005
280.00	1.10	0.00	2.30	0.00	1	35	64.7%	0.100	0.0115	-0.446	0.041	0.002
290.00	1.20	0.00	1.90	0.00	2	21	79.9%	0.065	0.0068	-0.401	0.030	0.001
300.00	1.50	0.00	1.85	0.00	1	50	96.5%	0.052	0.0047	-0.404	0.025	0.001
310.00	0.81	0.00	1.85	0.00	10	23	112.4%	0.044	0.0035	-0.412	0.022	0.001
320.00	0.10	0.00	1.85	0.00	1	14	127.2%	0.039	0.0028	-0.418	0.020	0.001
330.00	0.05	0.00	1.85	0.00	1	1	141.3%	0.034	0.0023	-0.422	0.018	0.001
340.00	0.35	0.00	1.85	0.00	1	3	154.6%	0.031	0.0019	-0.425	0.016	0.001
350.00	0.12	0.00	1.85	0.00	2	7	167.3%	0.028	0.0017	-0.428	0.015	0.001

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.66	0.00	2.30	0	2	435.4%	-0.012	0.0003	-0.532	0.007	-0.000
120.00	0.20	0.00	1.85	1	1	398.8%	-0.010	0.0003	-0.431	0.006	-0.000
125.00	0.25	0.00	1.85	1	3	379.9%	-0.011	0.0003	-0.431	0.007	-0.000
130.00	0.76	0.00	1.30	2	3	340.4%	-0.008	0.0003	-0.305	0.005	-0.000
135.00	0.82	0.00	1.85	2	7	344.0%	-0.012	0.0004	-0.429	0.007	-0.000
140.00	0.10	0.00	1.85	1	5	327.1%	-0.013	0.0004	-0.429	0.008	-0.000
145.00	1.30	0.00	2.25	1	10	322.4%	-0.016	0.0005	-0.516	0.010	-0.000
150.00	0.10	0.00	1.85	1	1	294.8%	-0.015	0.0005	-0.427	0.009	-0.000
155.00	0.89	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
160.00	0.10	0.00	1.10	1	5	241.2%	-0.010	0.0005	-0.257	0.006	-0.000
165.00	0.10	0.00	1.85	1	8	250.0%	-0.018	0.0007	-0.424	0.010	-0.000
170.00	0.10	0.00	1.85	2	6	235.8%	-0.019	0.0008	-0.423	0.011	-0.000
175.00	0.10	0.00	1.85	1	9	222.1%	-0.020	0.0009	-0.421	0.011	-0.000
180.00	0.66	0.00	2.50	2	24	222.0%	-0.028	0.0012	-0.555	0.015	-0.001
185.00	0.05	0.00	0.05	1	786	117.2%	-0.001	0.0001	-0.010	0.001	-0.000
190.00	0.08	0.00	1.85	34	40	182.4%	-0.025	0.0014	-0.415	0.014	-0.001
195.00	6.30	0.05	3.40	1	34	195.7%	-0.045	0.0021	-0.726	0.022	-0.001
200.00	1.25	0.00	0.85	1	12	135.2%	-0.015	0.0012	-0.196	0.009	-0.000
210.00	1.38	0.00	0.75	1	3	110.9%	-0.016	0.0015	-0.173	0.009	-0.000
220.00	0.50	0.00	0.20	5	18	72.5%	-0.006	0.0010	-0.046	0.004	-0.000
230.00	0.84	0.00	2.10	1	5	88.4%	-0.063	0.0059	-0.424	0.029	-0.001
240.00	0.05	0.00	2.15	2	11	64.6%	-0.089	0.0106	-0.404	0.038	-0.002
250.00	1.10	0.00	2.00	110	57	50.6%	-0.208	0.0241	-0.562	0.067	-0.005
260.00	2.59	1.80	3.40	3	10	27.3%	-0.542	0.0619	-0.407	0.093	-0.012
270.00	12.50	9.40	11.90	8	7	41.3%	-0.857	0.0233	-0.338	0.053	-0.019
280.00	19.50	19.10	21.20	1	2	47.7%	-0.961	0.0076	-0.126	0.020	-0.022
290.00	24.30	28.00	32.30	1	0	89.7%	-0.910	0.0077	-0.541	0.038	-0.022
310.00	47.50	49.10	51.30	0	0	97.1%	-0.977	0.0024	-0.174	0.013	-0.025
320.00	57.30	59.10	61.30	2	0	110.6%	-0.980	0.0019	-0.175	0.011	-0.026

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.