Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $71.13 as of 2/5/2026 8:07:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.30 | 42.70 | 41.00 | 31.60 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 3:59:52 PM EST |
| 35.00 | 34.30 | 37.80 | 36.05 | % | 1.03 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 40.00 | 30.00 | 33.40 | 31.70 | 28.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/4/2026 3:59:52 PM EST |
| 45.00 | 24.40 | 28.60 | 26.50 | 17.03 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:52 PM EST |
| 50.00 | 19.50 | 22.90 | 21.20 | 18.30 | 0.00 | 0.00% | 0.42 | 0 | 18 | 0.99 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 2/4/2026 3:59:52 PM EST |
| 55.00 | 15.20 | 18.10 | 16.65 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.82 | 0.98 | 0.00 | -0.01 | 8/13/2025 | 2/4/2026 3:59:52 PM EST |
| 60.00 | 10.70 | 12.40 | 11.55 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.51 | 0.91 | 0.02 | -0.02 | 12/22/2025 | 2/4/2026 3:59:52 PM EST |
| 65.00 | 6.70 | 7.70 | 7.20 | 6.59 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.30 | 0.80 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 70.00 | 3.40 | 4.00 | 3.70 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.30 | 0.60 | 0.05 | -0.04 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 75.00 | 1.25 | 1.75 | 1.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.29 | 0.33 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 80.00 | 0.20 | 0.95 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 698 | 0.29 | 0.15 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.59 | 0.05 | 0.01 | -0.01 | 1/26/2026 | 2/4/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.02 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/4/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/4/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/4/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 2/4/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.84 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 2/4/2026 3:59:52 PM EST |
| 60.00 | 0.10 | 1.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,016 | 0.40 | -0.09 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 65.00 | 0.70 | 1.40 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.35 | -0.20 | 0.03 | -0.03 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 70.00 | 1.95 | 2.60 | 2.28 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.30 | -0.40 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 75.00 | 4.60 | 5.40 | 5.00 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | -0.67 | 0.05 | -0.03 | 1/9/2026 | 2/4/2026 3:59:52 PM EST |
| 80.00 | 8.60 | 10.60 | 9.60 | % | 0.12 | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 85.00 | 13.00 | 16.00 | 14.50 | % | 0.17 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 90.00 | 17.50 | 20.90 | 19.20 | % | 0.21 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 95.00 | 22.50 | 25.90 | 24.20 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 100.00 | 27.10 | 30.90 | 29.00 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST |