Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $56.65 as of 6/9/2026 6:42:17 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 | 26.10 | 29.10 | 27.60 | % | 0.92 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 35.00 | 21.10 | 23.90 | 22.50 | 24.75 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 16.00 | 18.70 | 17.35 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 45.00 | 11.30 | 14.00 | 12.65 | % | 0.28 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:58 PM EST | |||
| 50.00 | 6.90 | 9.40 | 8.15 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.25 | 0.95 | 0.02 | -0.05 | 5/20/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 3.50 | 4.00 | 3.75 | 3.03 | -0.50 | -14.17% | 0.07 | 48 | 99 | 0.49 | 0.76 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.65 | 0.95 | 0.80 | 0.90 | +0.20 | +28.58% | 0.01 | 10 | 111 | 0.42 | 0.34 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.92 | 0.06 | 0.03 | -0.03 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.84 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 211 | 3.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.49 | +0.24 | +96.00% | 0.01 | 1 | 69 | 1.09 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.70 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 694 | 0.78 | -0.05 | 0.02 | -0.05 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.60 | 0.85 | 0.73 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.54 | -0.24 | 0.07 | -0.10 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 2.55 | 3.10 | 2.83 | 3.30 | -0.70 | -17.50% | 0.05 | 116 | 485 | 0.47 | -0.66 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 6.20 | 8.90 | 7.55 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 68 | 1.21 | -0.94 | 0.03 | -0.03 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 10.90 | 13.90 | 12.40 | % | 0.18 | 0 | 1 | 1.55 | -0.99 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 75.00 | 16.10 | 18.90 | 17.50 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 80.00 | 21.30 | 24.00 | 22.65 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 85.00 | 26.10 | 29.00 | 27.55 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 90.00 | 30.30 | 33.50 | 31.90 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 35.90 | 39.20 | 37.55 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 41.10 | 44.20 | 42.65 | % | 0.43 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |