Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $56.88 as of 4/24/2026 7:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 28.90 | 26.95 | % | 0.90 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 20.40 | 24.00 | 22.20 | % | 0.63 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 15.70 | 18.70 | 17.20 | % | 0.43 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 11.10 | 14.20 | 12.65 | % | 0.28 | 0 | 1 | 0.85 | 0.89 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 7.20 | 9.50 | 8.35 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.45 | 0.78 | 0.03 | -0.03 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 4.40 | 5.30 | 4.85 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.43 | 0.62 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 2.05 | 2.85 | 2.45 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | 0.42 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 1.10 | 1.55 | 1.33 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.43 | 0.26 | 0.03 | -0.03 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.47 | 0.16 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.62 | 0.08 | 0.01 | -0.01 | 4/10/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 25 | 0.75 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 24 | 0.79 | 0.02 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 13 | 0.87 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.09 | -0.02 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 1.25 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.68 | -0.07 | 0.01 | -0.02 | 4/2/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 0.45 | 1.70 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.75 | -0.11 | 0.02 | -0.02 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 1.10 | 1.70 | 1.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 429 | 0.48 | -0.22 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 2.40 | 3.30 | 2.85 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.44 | -0.38 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 5.10 | 5.90 | 5.50 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 442 | 0.43 | -0.58 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 8.30 | 10.30 | 9.30 | % | 0.14 | 0 | 71 | 0.59 | -0.74 | 0.03 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 11.80 | 15.10 | 13.45 | % | 0.19 | 0 | 16 | 0.71 | -0.84 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 17.00 | 19.80 | 18.40 | % | 0.25 | 0 | 76 | 0.75 | -0.92 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 21.90 | 25.00 | 23.45 | % | 0.29 | 0 | 1 | 0.89 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 26.70 | 30.40 | 28.55 | % | 0.34 | 0 | 0 | 1.05 | -0.98 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 31.70 | 35.40 | 33.55 | % | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 36.70 | 40.40 | 38.55 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 41.70 | 45.40 | 43.55 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |