Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $58.68 as of 9/12/2025 9:23:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.20 | 38.20 | 36.20 | % | 1.61 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 31.80 | 35.70 | 33.75 | 32.89 | 0.00 | 0.00% | 1.35 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:48 PM EST |
| 30.00 | 26.70 | 30.70 | 28.70 | 31.55 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 21.70 | 25.70 | 23.70 | 23.67 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:48 PM EST |
| 40.00 | 16.80 | 20.60 | 18.70 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:48 PM EST |
| 45.00 | 11.70 | 15.60 | 13.65 | 20.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 6.90 | 10.60 | 8.75 | 16.19 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 2.40 | 5.80 | 4.10 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.18 | 0.96 | 0.04 | -0.03 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.25 | 0.29 | 0.16 | -0.05 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 58 | 3.14 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | -0.04 | 0.04 | -0.03 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.55 | 3.10 | 1.83 | 1.77 | -0.78 | -30.59% | 0.03 | 1 | 396 | 0.64 | -0.71 | 0.16 | -0.05 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 4.60 | 8.50 | 6.55 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 339 | 1.37 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 9.40 | 13.40 | 11.40 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.74 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 14.30 | 18.00 | 16.15 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.91 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 19.30 | 23.00 | 21.15 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |