Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $60.93 as of 10/29/2025 9:14:29 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 | 29.30 | 33.20 | 31.25 | % | 1.04 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 24.30 | 28.20 | 26.25 | % | 0.75 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 19.30 | 23.20 | 21.25 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 14.40 | 18.20 | 16.30 | % | 0.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 10.00 | 13.40 | 11.70 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 5.50 | 8.10 | 6.80 | % | 0.12 | 0 | 0 | 0.78 | 0.90 | 0.04 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 60.00 | 1.60 | 3.30 | 2.45 | 2.75 | -1.05 | -27.64% | 0.04 | 1 | 50 | 0.33 | 0.58 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.62 | 0.21 | 0.06 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | 0.04 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.20 | 1.05 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.10 | 0.04 | -0.02 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 1.05 | 2.05 | 1.55 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.32 | -0.42 | 0.08 | -0.04 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 3.40 | 6.30 | 4.85 | % | 0.07 | 0 | 0 | 0.66 | -0.79 | 0.06 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 70.00 | 7.80 | 11.30 | 9.55 | % | 0.14 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 12.10 | 16.20 | 14.15 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 80.00 | 17.00 | 21.20 | 19.10 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 22.10 | 26.20 | 24.15 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |