Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $54.70 as of 9/4/2026 6:49:08 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 | 24.30 | 27.00 | 25.65 | % | 0.85 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 35.00 | 19.80 | 22.20 | 21.00 | % | 0.60 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 40.00 | 14.40 | 17.70 | 16.05 | % | 0.40 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 45.00 | 9.90 | 12.10 | 11.00 | 18.90 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 4.70 | 7.20 | 5.95 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.90 | 2.30 | 1.60 | 1.95 | +0.53 | +37.33% | 0.03 | 1 | 103 | 0.43 | 0.63 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.37 | 0.08 | 0.05 | -0.01 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 17 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.27 | -57.45% | 0.00 | 2 | 370 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.90 | 1.50 | 1.20 | 0.89 | -0.51 | -36.43% | 0.02 | 12 | 1,449 | 0.25 | -0.37 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 3.70 | 4.90 | 4.30 | 4.60 | 0.00 | 0.00% | 0.07 | 1 | 243 | 0.28 | -0.92 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 7.50 | 10.50 | 9.00 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 277 | 0.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 12.40 | 15.90 | 14.15 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.31 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 17.40 | 20.90 | 19.15 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 80.00 | 22.50 | 25.90 | 24.20 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 85.00 | 27.40 | 30.90 | 29.15 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 90.00 | 32.40 | 35.90 | 34.15 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 38.00 | 40.90 | 39.45 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 100.00 | 42.40 | 45.90 | 44.15 | % | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 105.00 | 47.40 | 50.90 | 49.15 | % | 0.47 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |