Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $63.54 as of 4/9/2026 10:02:57 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 | 27.40 | 30.70 | 29.05 | % | 0.83 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 40.00 | 22.20 | 25.80 | 24.00 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 45.00 | 17.20 | 19.90 | 18.55 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 50.00 | 12.40 | 15.40 | 13.90 | % | 0.28 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.02 | 4/9/2026 4:00:03 PM EST | |||
| 55.00 | 8.20 | 10.50 | 9.35 | % | 0.17 | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.04 | 4/9/2026 4:00:03 PM EST | |||
| 60.00 | 5.20 | 5.80 | 5.50 | % | 0.09 | 0 | 0 | 0.41 | 0.71 | 0.04 | -0.04 | 4/9/2026 4:00:03 PM EST | |||
| 65.00 | 2.10 | 2.80 | 2.45 | 2.49 | +1.64 | +192.95% | 0.04 | 16 | 9 | 0.37 | 0.46 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 70.00 | 0.70 | 1.25 | 0.98 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.24 | 0.04 | -0.03 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 75.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.02 | -0.02 | 4/9/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 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 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 4/9/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.52 | -59.77% | 0.01 | 5 | 8 | 0.54 | -0.06 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 55.00 | 0.50 | 0.95 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.48 | -0.14 | 0.02 | -0.04 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 60.00 | 1.30 | 1.70 | 1.50 | 1.60 | -2.30 | -58.98% | 0.03 | 495 | 135 | 0.40 | -0.29 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 65.00 | 3.20 | 4.00 | 3.60 | 4.10 | +0.94 | +29.75% | 0.06 | 5 | 12 | 0.37 | -0.54 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 70.00 | 6.30 | 8.50 | 7.40 | % | 0.11 | 0 | 0 | 0.58 | -0.76 | 0.04 | -0.03 | 4/9/2026 4:00:03 PM EST | |||
| 75.00 | 10.50 | 12.90 | 11.70 | % | 0.16 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.02 | 4/9/2026 4:00:03 PM EST | |||
| 80.00 | 15.10 | 18.10 | 16.60 | % | 0.21 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 85.00 | 20.30 | 23.20 | 21.75 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 90.00 | 25.30 | 28.20 | 26.75 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST |