Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $59.36 as of 6/2/2026 11:51:40 AM 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 | 27.90 | 31.60 | 29.75 | % | 0.99 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 35.00 | 22.90 | 26.60 | 24.75 | % | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 40.00 | 19.10 | 21.70 | 20.40 | % | 0.51 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 45.00 | 14.40 | 16.40 | 15.40 | % | 0.34 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.03 | 6/2/2026 10:59:06 AM EST | |||
| 50.00 | 10.00 | 12.30 | 11.15 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.79 | 0.86 | 0.02 | -0.03 | 5/20/2026 | 6/2/2026 10:59:06 AM EST |
| 55.00 | 5.90 | 7.00 | 6.45 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 0.74 | 0.03 | -0.04 | 5/21/2026 | 6/2/2026 10:59:06 AM EST |
| 60.00 | 2.85 | 3.20 | 3.03 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | 0.52 | 0.05 | -0.04 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 65.00 | 1.10 | 1.55 | 1.33 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.42 | 0.30 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 70.00 | 0.30 | 1.25 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.44 | 0.16 | 0.03 | -0.03 | 5/26/2026 | 6/2/2026 10:59:06 AM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.08 | 0.02 | -0.02 | 5/26/2026 | 6/2/2026 10:59:06 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 10:59:06 AM 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:59:06 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 10:59:06 AM EST |
| 45.00 | 0.10 | 0.85 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.59 | -0.07 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 50.00 | 0.60 | 1.10 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.52 | -0.14 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 55.00 | 1.45 | 1.80 | 1.63 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.44 | -0.26 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 60.00 | 3.10 | 3.80 | 3.45 | 3.47 | -0.43 | -11.03% | 0.06 | 157 | 3 | 0.40 | -0.48 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 65.00 | 6.30 | 7.10 | 6.70 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.04 | 6/2/2026 10:59:06 AM EST | |||
| 70.00 | 9.80 | 11.50 | 10.65 | % | 0.15 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.03 | 6/2/2026 10:59:06 AM EST | |||
| 75.00 | 14.00 | 16.40 | 15.20 | % | 0.20 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 6/2/2026 10:59:06 AM EST | |||
| 80.00 | 19.00 | 21.30 | 20.15 | % | 0.25 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:59:06 AM EST |