Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $65.49 as of 7/5/2026 11:04:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.70 | 32.50 | 30.60 | % | 0.87 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 40.00 | 23.90 | 27.80 | 25.85 | % | 0.65 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 19.10 | 22.50 | 20.80 | % | 0.46 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 14.30 | 17.70 | 16.00 | % | 0.32 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 55.00 | 10.10 | 13.30 | 11.70 | % | 0.21 | 0 | 0 | 0.78 | 0.82 | 0.02 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 60.00 | 5.90 | 8.10 | 7.00 | 5.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | 0.68 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 3.80 | 4.40 | 4.10 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.49 | 0.47 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 1.60 | 2.25 | 1.93 | 2.00 | +0.17 | +9.29% | 0.03 | 31 | 47 | 0.43 | 0.25 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 0.75 | 1.60 | 1.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.11 | 0.03 | -0.02 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.07 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.10 | 2.35 | 1.23 | 0.77 | -0.23 | -23.00% | 0.02 | 4 | 21 | 0.44 | -0.18 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 1.55 | 2.45 | 2.00 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.39 | -0.32 | 0.03 | -0.03 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 3.10 | 3.90 | 3.50 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.30 | -0.53 | 0.04 | -0.04 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 5.00 | 7.80 | 6.40 | % | 0.09 | 0 | 0 | 0.22 | -0.75 | 0.04 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 75.00 | 8.70 | 12.00 | 10.35 | % | 0.14 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 80.00 | 13.50 | 17.10 | 15.30 | % | 0.19 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 85.00 | 18.00 | 21.70 | 19.85 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 90.00 | 22.90 | 26.10 | 24.50 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |