Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $56.03 as of 5/27/2025 3:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.60 | 33.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 24.30 | 28.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 19.90 | 23.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 14.70 | 18.60 | % | 0 | 0 | 1.14 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 11.10 | 13.80 | % | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 6.10 | 9.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.80 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 3.10 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.58 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 1.05 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.29 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.15 | 1.10 | % | 0 | 0 | 0.33 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 0.15 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.07 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.50 | 1.85 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.20 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 1.40 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.42 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 4.20 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.71 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 7.10 | 10.30 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 11.90 | 15.00 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 16.80 | 20.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |