Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $53.66 as of 11/2/2026 7:09:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.20 | 22.50 | 20.85 | 24.85 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.35 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 11/2/2026 3:59:52 PM EST |
| 40.00 | 14.00 | 17.70 | 15.85 | 14.20 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.09 | 0.97 | 0.01 | -0.01 | 9/10/2026 | 11/2/2026 3:59:52 PM EST |
| 45.00 | 9.50 | 12.80 | 11.15 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | 0.90 | 0.02 | -0.03 | 7/20/2026 | 11/2/2026 3:59:52 PM EST |
| 50.00 | 5.30 | 8.00 | 6.65 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.69 | 0.77 | 0.03 | -0.04 | 10/30/2026 | 11/2/2026 3:59:52 PM EST |
| 55.00 | 2.80 | 5.30 | 4.05 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.46 | 0.57 | 0.04 | -0.04 | 10/28/2026 | 11/2/2026 3:59:52 PM EST |
| 60.00 | 1.00 | 1.60 | 1.30 | 1.25 | +0.55 | +78.58% | 0.02 | 7 | 1,246 | 0.36 | 0.35 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 3:59:52 PM EST |
| 65.00 | 0.25 | 0.60 | 0.43 | 0.65 | +0.24 | +58.54% | 0.01 | 4 | 1,059 | 0.35 | 0.17 | 0.03 | -0.03 | 11/2/2026 | 11/2/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.20 | +66.67% | 0.00 | 4 | 45 | 0.49 | 0.08 | 0.02 | -0.01 | 11/2/2026 | 11/2/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.94 | 0.03 | 0.01 | -0.01 | 9/22/2026 | 11/2/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.04 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/2/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/2/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.44 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | -0.03 | 0.01 | -0.01 | 9/14/2026 | 11/2/2026 3:59:52 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.39 | -0.31 | -44.29% | 0.01 | 5 | 235 | 0.49 | -0.10 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:52 PM EST |
| 50.00 | 0.85 | 1.45 | 1.15 | 1.00 | -0.80 | -44.45% | 0.02 | 5 | 175 | 0.44 | -0.23 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:52 PM EST |
| 55.00 | 2.20 | 3.80 | 3.00 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.43 | -0.43 | 0.04 | -0.04 | 10/27/2026 | 11/2/2026 3:59:52 PM EST |
| 60.00 | 4.30 | 7.00 | 5.65 | 7.63 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.62 | -0.65 | 0.04 | -0.04 | 9/17/2026 | 11/2/2026 3:59:52 PM EST |
| 65.00 | 8.20 | 11.60 | 9.90 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | -0.83 | 0.03 | -0.03 | 9/28/2026 | 11/2/2026 3:59:52 PM EST |
| 70.00 | 12.80 | 16.40 | 14.60 | 13.64 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.01 | 6/2/2026 | 11/2/2026 3:59:52 PM EST |
| 75.00 | 17.90 | 21.50 | 19.70 | 17.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 4/22/2026 | 11/2/2026 3:59:52 PM EST |
| 80.00 | 22.90 | 26.10 | 24.50 | % | 0.31 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 85.00 | 27.90 | 31.10 | 29.50 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 90.00 | 32.90 | 36.10 | 34.50 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST | |||
| 95.00 | 37.90 | 41.10 | 39.50 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:52 PM EST |