Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $43.94 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 25.80 | % | 0 | 0 | EST | |||||||
| 22.00 | 20.90 | 23.90 | % | 0 | 0 | EST | |||||||
| 24.00 | 19.30 | 21.70 | % | 0 | 0 | EST | |||||||
| 25.00 | 17.70 | 21.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 26.00 | 17.30 | 19.70 | % | 0 | 0 | EST | |||||||
| 28.00 | 15.30 | 17.70 | % | 0 | 5 | EST | |||||||
| 30.00 | 13.30 | 15.70 | % | 0 | 0 | EST | |||||||
| 30.00 | 12.60 | 16.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 32.00 | 11.30 | 13.70 | % | 0 | 5 | EST | |||||||
| 34.00 | 9.80 | 11.30 | % | 0 | 2 | EST | |||||||
| 35.00 | 8.10 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.98 | 0.01 | -0.01 | 10/16/2024 | 11/20/2024 3:59:32 PM EST |
| 36.00 | 7.90 | 9.40 | % | 0 | 2 | EST | |||||||
| 38.00 | 6.00 | 7.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 3.10 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.82 | 0.05 | -0.02 | 10/7/2024 | 11/20/2024 3:59:32 PM EST |
| 40.00 | 2.70 | 5.60 | % | 0 | 4 | EST | |||||||
| 42.00 | 1.10 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 11 | 10/25/2024 | EST | ||||
| 44.00 | 1.00 | 2.40 | 2.85 | 0.00 | 0.00% | 0 | 20 | 11/4/2024 | EST | ||||
| 45.00 | 0.95 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 133 | 0.36 | 0.45 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 46.00 | 0.05 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 28 | 11/13/2024 | EST | ||||
| 48.00 | 0.15 | 0.90 | 2.04 | 0.00 | 0.00% | 0 | 84 | 11/7/2024 | EST | ||||
| 50.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 183 | 0.52 | 0.14 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 18 | EST | |||||||
| 52.00 | 0.00 | 0.75 | % | 0 | 20 | EST | |||||||
| 54.00 | 0.00 | 0.75 | % | 0 | 12 | EST | |||||||
| 55.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 387 | 0.85 | 0.03 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:32 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 8 | EST | |||||||
| 58.00 | 0.00 | 0.75 | % | 0 | 3 | EST | |||||||
| 60.00 | 0.00 | 0.75 | % | 0 | 42 | EST | |||||||
| 60.00 | 0.00 | 2.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 12 | EST | |||||||
| 64.00 | 0.00 | 0.75 | % | 0 | 10 | EST | |||||||
| 65.00 | 0.00 | 2.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 66.00 | 0.00 | 0.25 | % | 0 | 16 | EST | |||||||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 70.00 | 42.00 | 46.50 | 46.07 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.08 | 0.01 | -0.01 | 9/20/2024 | 9/30/2024 9:27:44 AM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 10 | EST | |||||||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 75.00 | 37.30 | 41.50 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 9/30/2024 9:27:44 AM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 80.00 | 32.40 | 37.00 | 21.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.03 | 0.01 | -0.01 | 7/25/2024 | 9/30/2024 9:27:44 AM EST |
| 85.00 | 27.80 | 32.00 | 22.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.02 | 0.00 | 0.00 | 8/14/2024 | 9/30/2024 9:27:44 AM EST |
| 90.00 | 23.00 | 27.50 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.00 | 0.00 | 8/8/2024 | 9/30/2024 9:27:44 AM EST |
| 95.00 | 18.50 | 23.00 | 15.49 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/9/2024 | 9/30/2024 9:27:44 AM EST |
| 100.00 | 14.50 | 19.00 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/30/2024 9:27:44 AM EST |
| 105.00 | 12.00 | 13.50 | 16.50 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 9/30/2024 9:27:44 AM EST |
| 110.00 | 8.50 | 11.40 | 10.70 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/30/2024 9:27:44 AM EST |
| 115.00 | 4.50 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 9/30/2024 9:27:44 AM EST |
| 120.00 | 3.10 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 9/30/2024 9:27:44 AM EST |
| 125.00 | 1.00 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 9/30/2024 9:27:44 AM EST |
| 130.00 | 0.55 | 4.60 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/30/2024 9:27:44 AM EST |
| 135.00 | 0.10 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 9/30/2024 9:27:44 AM EST |
| 140.00 | 0.10 | 3.50 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 9/30/2024 9:27:44 AM EST |
| 145.00 | 0.10 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 9/30/2024 9:27:44 AM EST |
| 150.00 | 0.00 | 3.90 | 1.70 | 0.00 | 0.00% | 0 | 42 | 0.94 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/30/2024 9:27:44 AM EST |
| 155.00 | 0.00 | 3.20 | 0.69 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/30/2024 9:27:44 AM EST |
| 160.00 | 0.00 | 3.20 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/30/2024 9:27:44 AM EST |
| 165.00 | 0.05 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/30/2024 9:27:44 AM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 175.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/30/2024 9:27:44 AM EST |
| 180.00 | 0.00 | 2.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 200.00 | 0.00 | 4.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.75 | % | 0 | 5 | EST | |||||||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 14 | 9/30/2024 | EST | ||||
| 30.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 11 | 9/30/2024 | EST | ||||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 22 | EST | |||||||
| 34.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 54 | 10/28/2024 | EST | ||||
| 35.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 36.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 33 | 10/28/2024 | EST | ||||
| 38.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 10/28/2024 | EST | ||||
| 40.00 | 0.10 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 29 | 11/7/2024 | EST | ||||
| 40.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.18 | 0.05 | -0.02 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 42.00 | 0.55 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 25 | 11/19/2024 | EST | ||||
| 44.00 | 0.15 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 7 | 11/4/2024 | EST | ||||
| 45.00 | 1.85 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.55 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 46.00 | 2.00 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 27 | 11/7/2024 | EST | ||||
| 48.00 | 3.40 | 4.60 | % | 0 | 9 | EST | |||||||
| 50.00 | 4.20 | 8.30 | 5.94 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.86 | 0.05 | -0.02 | 10/21/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 5.00 | 6.50 | % | 0 | 0 | EST | |||||||
| 52.00 | 6.90 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 1 | 10/22/2024 | EST | ||||
| 54.00 | 8.90 | 10.40 | % | 0 | 0 | EST | |||||||
| 55.00 | 9.30 | 12.90 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 56.00 | 10.50 | 12.90 | % | 0 | 0 | EST | |||||||
| 58.00 | 12.50 | 14.90 | % | 0 | 0 | EST | |||||||
| 60.00 | 14.70 | 18.00 | 0.94 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:32 PM EST |
| 60.00 | 14.50 | 16.90 | % | 0 | 0 | EST | |||||||
| 62.00 | 16.50 | 18.90 | % | 0 | 0 | EST | |||||||
| 64.00 | 18.50 | 20.90 | % | 0 | 0 | EST | |||||||
| 65.00 | 18.80 | 22.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 66.00 | 20.20 | 23.20 | % | 0 | 0 | EST | |||||||
| 68.00 | 22.20 | 25.20 | % | 0 | 0 | EST | |||||||
| 70.00 | 24.20 | 27.20 | % | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.00 | -0.92 | 0.01 | -0.01 | 9/6/2024 | 9/30/2024 9:27:44 AM EST |
| 72.00 | 26.20 | 29.20 | % | 0 | 0 | EST | |||||||
| 74.00 | 28.20 | 31.20 | % | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 3.30 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.95 | 0.01 | -0.01 | 9/17/2024 | 9/30/2024 9:27:44 AM EST |
| 76.00 | 30.20 | 33.20 | % | 0 | 0 | EST | |||||||
| 78.00 | 32.20 | 35.20 | % | 0 | 0 | EST | |||||||
| 80.00 | 34.20 | 37.20 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.10 | 3.80 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.00 | -0.97 | 0.01 | -0.01 | 9/10/2024 | 9/30/2024 9:27:44 AM EST |
| 85.00 | 0.20 | 4.80 | 1.64 | 0.00 | 0.00% | 0 | 57 | 0.00 | -0.98 | 0.00 | 0.00 | 9/23/2024 | 9/30/2024 9:27:44 AM EST |
| 90.00 | 0.85 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 31 | 0.00 | -0.99 | 0.00 | 0.00 | 9/23/2024 | 9/30/2024 9:27:44 AM EST |
| 95.00 | 0.10 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.00 | -0.99 | 0.00 | 0.00 | 9/23/2024 | 9/30/2024 9:27:44 AM EST |
| 100.00 | 1.80 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 31 | 0.00 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 9/30/2024 9:27:44 AM EST |
| 105.00 | 1.55 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 9/30/2024 9:27:44 AM EST |
| 110.00 | 3.00 | 7.20 | 5.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 9/30/2024 9:27:44 AM EST |
| 115.00 | 5.80 | 8.20 | 6.70 | 0.00 | 0.00% | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 9/30/2024 9:27:44 AM EST |
| 120.00 | 8.50 | 13.00 | 8.80 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 9/30/2024 9:27:44 AM EST |
| 125.00 | 12.00 | 16.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 130.00 | 17.50 | 18.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/30/2024 9:27:44 AM EST |
| 135.00 | 20.00 | 24.90 | 23.54 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 9/30/2024 9:27:44 AM EST |
| 140.00 | 25.00 | 29.40 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/30/2024 9:27:44 AM EST |
| 145.00 | 30.00 | 34.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 150.00 | 35.00 | 39.50 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/30/2024 9:27:44 AM EST |
| 155.00 | 40.00 | 44.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 160.00 | 45.00 | 49.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 165.00 | 50.00 | 54.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 170.00 | 55.00 | 59.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 175.00 | 60.00 | 64.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 180.00 | 65.00 | 69.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 185.00 | 70.00 | 74.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 190.00 | 75.00 | 79.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 195.00 | 80.00 | 84.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST | |||
| 200.00 | 85.00 | 89.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2024 9:27:44 AM EST |