Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $58.91 as of 7/21/2026 8:22:19 AM 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 | 22.40 | 26.10 | 24.25 | % | 0.69 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 40.00 | 17.90 | 21.10 | 19.50 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 45.00 | 12.40 | 15.60 | 14.00 | % | 0.31 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 50.00 | 8.10 | 10.80 | 9.45 | % | 0.19 | 0 | 0 | 0.82 | 0.87 | 0.02 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 55.00 | 4.20 | 6.60 | 5.40 | 5.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.71 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 1.10 | 3.50 | 2.30 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.45 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.39 | 0.22 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.41 | 0.08 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:55 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 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 45.00 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.46 | -0.13 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.42 | -0.29 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 2.00 | 4.70 | 3.35 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.39 | -0.55 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 65.00 | 6.30 | 8.20 | 7.25 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.43 | -0.78 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 10.00 | 12.70 | 11.35 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | -0.92 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 14.50 | 17.50 | 16.00 | % | 0.21 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 80.00 | 19.40 | 22.60 | 21.00 | % | 0.26 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 24.40 | 27.60 | 26.00 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 29.20 | 32.50 | 30.85 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST |