Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $65.58 as of 2/24/2026 8:39:23 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 | 28.80 | 32.70 | 30.75 | % | 0.88 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 40.00 | 23.80 | 27.30 | 25.55 | % | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 45.00 | 18.90 | 22.50 | 20.70 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 50.00 | 14.00 | 17.60 | 15.80 | % | 0.32 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 55.00 | 9.60 | 11.80 | 10.70 | % | 0.19 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 60.00 | 5.40 | 8.60 | 7.00 | % | 0.12 | 0 | 0 | 0.55 | 0.78 | 0.03 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 65.00 | 3.10 | 3.90 | 3.50 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.05 | -0.04 | 2/24/2026 3:59:51 PM EST | |||
| 70.00 | 1.15 | 1.75 | 1.45 | % | 0.02 | 0 | 0 | 0.50 | 0.33 | 0.05 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 75.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.03 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 55.00 | 0.25 | 1.15 | 0.70 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.70 | 1.40 | 1.05 | % | 0.02 | 0 | 0 | 0.52 | -0.22 | 0.03 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 65.00 | 2.20 | 2.90 | 2.55 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.05 | -0.04 | 2/24/2026 3:59:51 PM EST | |||
| 70.00 | 5.20 | 5.80 | 5.50 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.05 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 75.00 | 9.00 | 11.70 | 10.35 | % | 0.14 | 0 | 0 | 0.57 | -0.85 | 0.03 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 80.00 | 14.10 | 16.60 | 15.35 | % | 0.19 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 85.00 | 17.60 | 21.50 | 19.55 | % | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 90.00 | 22.40 | 26.60 | 24.50 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 95.00 | 27.40 | 31.60 | 29.50 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 100.00 | 32.40 | 36.60 | 34.50 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |