Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $50.36 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.10 | 30.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 23.60 | 27.70 | 23.75 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 18.90 | 22.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 14.10 | 17.90 | 7.55 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 9.10 | 13.10 | 8.60 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.94 | 0.01 | -0.02 | 3/7/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 5.30 | 7.60 | 5.78 | 0.00 | 0.00% | 0 | 119 | 0.62 | 0.80 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 2.90 | 3.50 | 3.27 | +0.47 | +16.79% | 2 | 145 | 0.40 | 0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.29 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.20 | 1.75 | 0.74 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.11 | 0.03 | -0.01 | 1/24/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.03 | 0.01 | -0.01 | 10/23/2024 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.29 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.35 | 0.70 | 0.40 | -0.50 | -55.56% | 1 | 93 | 0.59 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 0.45 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.20 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 2.25 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.43 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 5.30 | 5.90 | % | 0 | 0 | 0.39 | -0.71 | 0.05 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 8.10 | 11.10 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.89 | 0.03 | -0.01 | 2/5/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 13.10 | 16.00 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 70.00 | 18.00 | 21.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |