Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $63.48 as of 4/10/2026 5:16:41 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 | 25.60 | 28.60 | 27.10 | % | 0.77 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 40.00 | 20.60 | 23.60 | 22.10 | % | 0.55 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 45.00 | 15.80 | 18.80 | 17.30 | % | 0.38 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 50.00 | 10.00 | 14.10 | 12.05 | % | 0.24 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 55.00 | 6.10 | 8.40 | 7.25 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:10 PM EST |
| 60.00 | 1.45 | 3.60 | 2.53 | 2.50 | -0.71 | -22.12% | 0.04 | 3 | 57 | 1.37 | 0.79 | 0.11 | -0.19 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | -2.25 | -97.83% | 0.01 | 1 | 29 | 1.13 | 0.11 | 0.08 | -0.12 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 257 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.10 | -0.21 | 0.11 | -0.19 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 65.00 | 2.00 | 4.20 | 3.10 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 126 | 1.28 | -0.89 | 0.08 | -0.12 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 70.00 | 6.90 | 9.30 | 8.10 | % | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 75.00 | 11.80 | 14.40 | 13.10 | % | 0.17 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 16.80 | 19.20 | 18.00 | % | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 85.00 | 21.40 | 24.40 | 22.90 | % | 0.27 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 26.60 | 29.40 | 28.00 | % | 0.31 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 95.00 | 31.40 | 34.40 | 32.90 | % | 0.35 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 100.00 | 36.40 | 39.40 | 37.90 | % | 0.38 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST |