Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $61.37 as of 3/26/2026 12:55:00 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 | 24.50 | 28.10 | 26.30 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 40.00 | 20.00 | 22.50 | 21.25 | % | 0.53 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 15.00 | 17.80 | 16.40 | % | 0.36 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 50.00 | 10.40 | 12.90 | 11.65 | % | 0.23 | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 55.00 | 6.20 | 8.30 | 7.25 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 60.00 | 3.60 | 4.30 | 3.95 | % | 0.07 | 0 | 0 | 0.38 | 0.58 | 0.05 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 65.00 | 1.30 | 2.15 | 1.73 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.35 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 70.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.03 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 75.00 | 0.10 | 1.20 | 0.65 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.02 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 50.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.02 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 55.00 | 0.95 | 1.75 | 1.35 | % | 0.02 | 0 | 35 | 0.42 | -0.22 | 0.03 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 60.00 | 2.45 | 3.30 | 2.88 | 2.80 | % | 0.05 | 16 | 0 | 0.38 | -0.42 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 65.00 | 5.50 | 6.10 | 5.80 | 5.77 | % | 0.09 | 5 | 0 | 0.38 | -0.65 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 70.00 | 8.60 | 10.50 | 9.55 | % | 0.14 | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 75.00 | 13.10 | 15.50 | 14.30 | % | 0.19 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 80.00 | 17.90 | 20.40 | 19.15 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 85.00 | 22.80 | 25.80 | 24.30 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 27.80 | 30.70 | 29.25 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST |