Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $57.06 as of 7/27/2026 6:14:59 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 | 25.60 | 29.50 | 27.55 | % | 0.92 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 20.60 | 24.70 | 22.65 | % | 0.65 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 15.60 | 19.70 | 17.65 | % | 0.44 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 11.00 | 14.80 | 12.90 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 59 | 0.90 | 0.94 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 6.40 | 10.50 | 8.45 | 12.75 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.72 | 0.82 | 0.03 | -0.03 | 4/16/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 3.40 | 6.90 | 5.15 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.42 | 0.65 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 1.10 | 3.50 | 2.30 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.37 | 0.41 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.35 | 1.10 | 0.73 | 1.62 | +0.12 | +8.00% | 0.01 | 1 | 85 | 0.33 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | 0.07 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.02 | 0.01 | 0.00 | 6/1/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.11 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.74 | -0.06 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 4 | 347 | 0.44 | -0.18 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 1.95 | 2.60 | 2.28 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 873 | 0.41 | -0.35 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 2.85 | 6.20 | 4.53 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.35 | -0.59 | 0.05 | -0.03 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 6.50 | 9.90 | 8.20 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 361 | 0.60 | -0.81 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 10.80 | 14.20 | 12.50 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.62 | -0.93 | 0.02 | -0.01 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 15.60 | 19.80 | 17.70 | % | 0.24 | 0 | 1 | 0.83 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 20.80 | 24.70 | 22.75 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 25.70 | 29.80 | 27.75 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 30.70 | 34.80 | 32.75 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 35.70 | 39.70 | 37.70 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 40.70 | 44.70 | 42.70 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 45.70 | 49.80 | 47.75 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |