Tour v492
RYAN
RYAN SPECIALTY HOLDI A
$44.47 -1.20%
$45.32 (+1.91%)🌙
as of 08/06 07:09 PM
(8/5 19:10) ◀
|
Thursday, August 6, 2026 (7:09pm)
January 2026
|
▶
◀ 8/6 19:09

Option Volume

Detail
ℹ
Current (08/06) 236
Calls: 223 (94%)
Puts: 13 (6%)
Prior (08/05) 29
Calls: 9 (31%)
Puts: 20 (69%)
Current vs Prior +713.79%
Calls: +2377.78% (Calls)
Puts: -35.00% (Puts)
Prior 7-Day Total 1,164
Calls: 969 (83%)
Puts: 195 (17%)
Prior 7-Day Average 166
Calls: 138 (83%)
Puts: 27 (17%)
Current vs Prior 7-Day Avg +41.92%
Calls: +61.09%
Puts: -53.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $50.8K
Calls: $45.5K (90%)
Puts: $5.3K (10%)
Prior (08/05) $7.6K
Calls: $5.6K (73%)
Puts: $2.1K (27%)
Current vs Prior +566.67%
Calls: +719.24%
Puts: +156.46%
Prior 7-Day Total $465.6K
Calls: $431.4K (93%)
Puts: $34.2K (7%)
Prior 7-Day Average $66.5K
Calls: $61.6K (93%)
Puts: $4.9K (7%)
Current vs Prior 7-Day Avg -23.65%
Calls: -26.19%
Puts: +8.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.06
Prior (08/05) 2.22
Current vs Prior -97.38%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -92.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 430
Calls: 282 (66%)
Puts: 148 (34%)
Prior (08/05) 262
Calls: 243 (93%)
Puts: 19 (7%)
Current vs Prior +64.12%
Prior 7-Day Total 10,666
Calls: 9,182 (86%)
Puts: 1,484 (14%)
Prior 7-Day Average 1,523
Calls: 1,311 (82%)
Puts: 296 (18%)
Current vs Prior 7-Day Avg -71.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.23% | 13.11%
Prior 9.64% | 14.40%
Current vs Prior +6.11% | -8.94%
Prior 7-Day Avg 11.65% | 14.99%
Current vs 7-Day Avg -12.17% | -12.53%
Prior 7-Day Eod 9.64% | 14.40%
Current vs 7-Day Eod +6.11% | -8.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 81.95% | 65.26%
Calls: 105.00% | 57.47%
Puts: 58.90% | 73.05%
Prior 81.95% | 65.26%
Calls: 105.00% | 57.47%
Puts: 58.90% | 73.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 97.67% | 78.79%
Calls: 127.96% | 86.53%
Puts: 67.38% | 71.06%
Current vs 7-Day Avg -16.09% | -17.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($45.5K) vs puts ($5.3K). Massive premium surge with dollar volume up 567% vs prior. Unusually high activity with volume up 714% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (223 calls vs 13 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.69, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 212.703.60$3.1528.6%1100.69128
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 223, top 110)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 212.703.60$3.1528.6%1100.69128
$46.00Aug 210.651.30$0.9866.3%1100.37126
$50.00Aug 210.000.35$0.18194.4%30.1028
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 4.00, avg 2.42)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$50.00Aug 21$0.80$3.20$0.804.00$46.80
$42.00$46.00Aug 21$2.17$1.83$2.170.84$44.17
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.19, avg 0.72)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$46.00Aug 21$2.17$2.17$1.831.19$44.17
$46.00$50.00Aug 21$0.80$0.80$3.200.25$46.80
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.92, cheapest $1.37)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$42.00$46.00$50.00Aug 21$1.37$2.631.92
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $0.62, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Aug 21$0.62$3.38
$42.00$46.001:2Aug 21$1.19$2.81
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.46%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Aug 21$0.650.373.4%1.46%4.90%110126

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 122 contracts (avg 143 vol/day, 121 traded recently)

RYAN averages only 143 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $42.00 08-21 call last traded $4.55 on 07/28 (now $2.70/$3.60) — try a limit near $3.15. Also watch the $46.00 08-21 call last traded $1.16 on 07/16 (now $0.65/$1.30) — try a limit near $0.98; the $50.00 08-21 call last traded $0.96 on 07/31 (now $0.00/$0.35) — try a limit near $0.18. Most tradeable put: the $30.00 08-21 put last traded $0.51 on 06/30 (now $0.00/$0.15) — try a limit near $0.08.
CALLS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$1.30$3.70$2.50$3.68 07/31$1.33–$3.80$2.50--
$44.00Sep 18$2.00$4.30$3.15$2.00 07/21$1.80–$4.70$2.00--
$44.00Jan 15$4.50$7.30$5.90$7.30 07/29$3.43–$7.05$5.90--
$45.00Aug 21$0.55$3.40$1.98$3.51 07/31$0.83–$3.05$1.98--
$45.00Sep 18$1.30$3.90$2.60$1.60 07/21$1.58–$3.95$1.60--
$45.00Oct 16$2.50$4.70$3.60$3.80 07/31$2.35–$5.20$3.60--
$45.00Dec 18$3.90$6.40$5.15$5.76 07/31$2.98–$6.15$5.15--
$45.00Jan 15$4.00$6.70$5.35$3.20 07/01$3.10–$6.65$4.00--
$43.00Aug 21$1.80$4.00$2.90$2.00 07/15$1.60–$4.50$2.00--
$46.00Aug 21$0.65$1.30$0.98$1.16 07/16$0.93–$2.63$0.98126
$46.00Sep 18$1.00$3.70$2.35$2.00 07/28$1.48–$3.55$2.00--
$46.00Oct 16$1.65$4.30$2.97$1.75 07/14$1.80–$4.28$1.75--
$46.00Dec 18$3.40$5.90$4.65$4.50 07/30$2.65–$5.55$4.50--
$42.00Aug 21$2.70$3.60$3.15$4.55 07/28$1.18–$5.35$3.15128
$42.00Sep 18$3.30$5.50$4.40$4.80 07/31$1.58–$5.90$4.40--
$42.00Oct 16$4.10$6.30$5.20$4.53 07/27$2.68–$6.75$4.53--
$42.00Dec 18$5.40$8.50$6.95$8.20 07/29$3.98–$7.95$6.95--
$47.00Aug 21$0.00$2.55$1.27$2.30 07/31$0.65–$2.30$1.27--
$47.00Sep 18$0.60$3.50$2.05$1.80 07/30$1.35–$2.97$1.80--
$47.00Oct 16$1.55$3.90$2.73$1.50 07/14$1.67–$3.68$1.55--
$47.00Dec 18$2.95$5.50$4.22$3.10 07/20$2.40–$5.10$3.10--
$47.00Jan 15$3.00$5.80$4.40$4.10 07/30$2.53–$5.50$4.10--
$41.00Oct 16$4.60$7.00$5.80$3.80 07/14$3.13–$7.40$4.60--
$41.00Dec 18$6.00$9.00$7.50$7.59 07/31$4.60–$8.70$7.50--
$48.00Aug 21$0.00$1.30$0.65$1.00 07/31$0.63–$1.93$0.65--
$48.00Sep 18$0.10$3.20$1.65$1.30 07/17$1.08–$2.50$1.30--
$48.00Oct 16$1.10$3.70$2.40$0.80 07/23$1.58–$3.20$1.10--
$48.00Dec 18$2.55$5.10$3.83$2.65 07/20$2.18–$4.55$2.65--
$48.00Jan 15$2.60$5.30$3.95$2.95 07/02$2.33–$4.97$2.95--
$40.00Aug 21$3.90$6.20$5.05$6.20 07/28$2.10–$7.15$5.05--
$40.00Sep 18$4.50$6.90$5.70$5.10 07/17$3.20–$7.50$5.10--
$40.00Oct 16$5.90$6.60$6.25$6.40 07/31$3.55–$8.25$6.25--
$40.00Dec 18$6.70$9.20$7.95$8.90 07/29$4.95–$9.25$7.95--
$40.00Jan 15$7.10$10.00$8.55$5.20 07/23$5.15–$9.55$7.10--
$49.00Sep 18$0.00$2.80$1.40$1.05 07/17$0.98–$2.15$1.05--
$49.00Oct 16$0.70$3.50$2.10$1.70 07/28$1.43–$2.70$1.70--
$49.00Dec 18$2.15$4.70$3.43$2.40 07/20$1.95–$4.10$2.40--
$39.00Oct 16$6.10$8.40$7.25$5.00 07/14$3.97–$8.90$6.10--
$50.00Aug 21$0.00$0.35$0.18$0.96 07/31$0.18–$1.20$0.1828
$50.00Sep 18$0.00$2.50$1.25$1.00 07/31$0.73–$1.98$1.00--
$50.00Oct 16$0.20$2.90$1.55$1.89 07/31$0.88–$2.38$1.55--
$50.00Dec 18$1.80$4.30$3.05$3.00 07/28$1.53–$3.68$3.00--
$50.00Jan 15$1.70$4.70$3.20$3.91 07/28$1.95–$3.83$3.20--
$38.00Aug 21$5.70$8.00$6.85$1.30 06/23$3.38–$8.65$5.70--
$37.00Aug 21$6.70$9.60$8.15$9.50 07/28$3.85–$9.75$8.15--
$37.00Oct 16$7.70$10.00$8.85$1.97 06/22$5.35–$10.35$7.70--
$35.00Aug 21$8.70$10.90$9.80$11.60 07/29$5.50–$11.90$9.80--
$35.00Oct 16$9.40$11.80$10.60$7.57 07/15$6.65–$12.20$9.40--
$35.00Dec 18$10.30$13.40$11.85$12.19 07/31$7.65–$13.10$11.85--
$35.00Jan 15$10.70$13.30$12.00$8.74 07/10$8.00–$13.60$10.70--
$34.00Aug 21$9.60$11.90$10.75$12.30 07/28$6.40–$12.85$10.75--
$55.00Aug 21$0.00$0.75$0.38$0.50 07/29$0.35–$1.08$0.38--
$55.00Oct 16$0.00$1.30$0.65$0.60 07/28$0.55–$1.40$0.60--
$55.00Dec 18$0.40$3.00$1.70$2.00 07/28$1.00–$2.40$1.70--
$55.00Jan 15$0.45$3.60$2.03$1.99 07/28$1.15–$2.70$1.99--
$30.00Oct 16$13.60$16.40$15.00$7.60 06/25$10.55–$16.65$13.60--
$30.00Dec 18$15.00$16.10$15.55$14.50 07/17$11.15–$17.55$15.00--
$30.00Jan 15$14.70$17.40$16.05$8.25 06/10$11.90–$17.40$14.70--
$60.00Oct 16$0.00$1.35$0.68$0.30 07/27$0.30–$1.35$0.30--
$25.00Oct 16$18.90$21.70$20.30$20.10 07/31$14.95–$21.70$20.10--
$20.00Dec 18$23.50$27.00$25.25$13.00 06/03$20.20–$26.50$23.50--
$20.00Jan 15$23.60$27.00$25.30$16.70 06/16$20.25–$26.40$23.60--
$17.50Dec 18$25.90$28.80$27.35$21.83 06/29$22.45–$28.95$25.90--
$17.50Jan 15$25.80$28.90$27.35$16.38 06/09$22.45–$28.95$25.80--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.85$3.00$1.93$3.99 07/17$1.65–$5.40$1.93--
$45.00Aug 21$0.60$3.50$2.05$1.72 07/31$1.85–$6.20$1.72--
$45.00Oct 16$2.10$4.90$3.50$2.99 07/31$3.38–$7.20$2.99--
$45.00Jan 15$3.50$6.20$4.85$8.65 06/29$4.70–$8.15$4.85--
$45.00Dec 18$4.50$5.10$4.80--$4.80–$4.80—$4.50143
$43.00Oct 16$1.10$3.90$2.50$2.40 07/31$2.50–$5.80$2.40--
$46.00Sep 18$1.90$4.60$3.25$3.00 07/31$3.15–$7.50$3.00--
$42.00Aug 21$0.00$2.70$1.35$0.80 07/31$0.98–$3.93$0.80--
$47.00Aug 21$1.80$4.10$2.95$2.77 07/31$2.90–$7.95$2.77--
$41.00Aug 21$0.00$1.95$0.98$0.64 07/31$0.60–$3.63$0.64--
$41.00Dec 18$1.65$4.80$3.22$4.07 07/27$3.05–$5.50$3.22--
$41.00Jan 15$1.95$4.90$3.43$5.10 07/13$3.08–$5.80$3.43--
$40.00Aug 21$0.10$1.65$0.88$0.90 07/30$0.63–$2.73$0.88--
$40.00Sep 18$0.00$1.90$0.95$1.99 07/31$0.95–$3.60$0.95--
$40.00Dec 18$1.30$4.20$2.75$4.20 07/20$2.75–$5.05$2.75--
$39.00Aug 21$0.00$1.25$0.63$0.90 07/30$0.43–$2.38$0.63--
$39.00Dec 18$1.25$3.90$2.58$3.80 07/20$2.25–$4.55$2.58--
$38.00Oct 16$0.00$1.80$0.90$3.13 07/13$0.90–$2.97$0.90--
$36.00Aug 21$0.00$0.95$0.48$1.25 07/09$0.38–$1.80$0.48--
$36.00Oct 16$0.00$1.20$0.60$1.90 07/06$0.60–$2.38$0.60--
$36.00Dec 18$0.40$3.50$1.95$1.80 07/28$1.90–$3.38$1.80--
$35.00Aug 21$0.00$0.75$0.38$0.43 07/28$0.38–$1.60$0.38--
$35.00Oct 16$0.00$1.10$0.55$1.65 07/06$0.55–$2.20$0.55--
$35.00Dec 18$0.10$3.40$1.75$0.75 07/31$1.50–$2.80$0.75--
$34.00Aug 21$0.00$0.75$0.38$1.07 06/29$0.35–$1.55$0.38--
$34.00Oct 16$0.00$1.00$0.50$1.55 07/09$0.50–$1.93$0.50--
$34.00Dec 18$0.10$2.65$1.38$2.05 07/20$1.38–$2.45$1.38--
$33.00Oct 16$0.00$0.95$0.48$1.30 07/09$0.48–$2.00$0.48--
$33.00Dec 18$0.00$2.30$1.15$1.80 07/06$0.93–$2.58$1.15--
$32.00Oct 16$0.00$0.85$0.43$0.60 07/28$0.43–$1.78$0.43--
$32.00Dec 18$0.05$3.00$1.53$1.20 07/28$1.08–$2.17$1.20--
$31.00Oct 16$0.00$0.95$0.48$0.80 07/27$0.48–$1.63$0.48--
$31.00Dec 18$0.05$2.90$1.48$1.45 07/14$1.03–$2.05$1.45--
$30.00Aug 21$0.00$0.15$0.08$0.51 06/30$0.08–$1.25$0.085
$30.00Oct 16$0.00$0.80$0.40$0.50 07/31$0.40–$1.48$0.40--
$30.00Dec 18$0.50$0.80$0.65$0.90 07/28$0.65–$2.10$0.65--
$29.00Oct 16$0.00$0.75$0.38$0.65 07/27$0.38–$1.53$0.38--
$29.00Dec 18$0.00$2.75$1.38$1.00 07/16$1.38–$2.00$1.00--
$28.00Oct 16$0.00$1.00$0.50$0.55 07/27$0.50–$1.45$0.50--
$28.00Dec 18$0.00$2.70$1.35$0.90 07/16$0.60–$1.80$0.90--
$28.00Jan 15$0.00$2.65$1.33$1.00 07/16$0.68–$2.00$1.00--
$27.00Oct 16$0.00$0.95$0.48$0.50 07/27$0.48–$1.40$0.48--
$27.00Dec 18$0.00$1.00$0.50$0.65 07/17$0.50–$1.67$0.50--
$27.00Jan 15$0.00$2.55$1.27$0.90 07/16$0.60–$1.90$0.90--
$26.00Oct 16$0.00$0.75$0.38$0.45 07/27$0.38–$1.35$0.38--
$26.00Dec 18$0.00$2.55$1.27$0.75 07/06$1.02–$1.60$0.75--
$26.00Jan 15$0.00$2.50$1.25$1.00 07/21$0.63–$1.70$1.00--
$25.00Dec 18$0.00$1.00$0.50$0.60 07/07$0.50–$1.58$0.50--
$25.00Jan 15$0.00$0.95$0.48$0.65 07/15$0.48–$1.70$0.48--
$22.50Oct 16$0.00$0.75$0.38$0.45 06/26$0.38–$1.25$0.38--
$22.50Dec 18$0.00$0.75$0.38$0.55 06/30$0.38–$1.45$0.38--
$22.50Jan 15$0.00$0.75$0.38$0.85 06/16$0.38–$1.48$0.38--
$20.00Oct 16$0.00$0.75$0.38$0.40 06/26$0.38–$1.20$0.38--
$20.00Dec 18$0.00$0.75$0.38$0.65 06/29$0.38–$1.30$0.38--
$20.00Jan 15$0.00$0.75$0.38$0.65 06/16$0.38–$1.38$0.38--
$17.50Oct 16$0.00$0.75$0.38$0.30 06/26$0.38–$1.15$0.30--
$17.50Dec 18$0.00$0.75$0.38$0.55 06/22$0.38–$0.90$0.38--
$17.50Jan 15$0.00$0.75$0.38$0.70 06/10$0.28–$1.27$0.38--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 223
Total Puts 13
Put/Call Ratio 0.06
Net Difference 210

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 20
Put/Call Ratio 2.22
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 969
Total Puts 195
Average Put/Call Ratio 0.75
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All