Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $56.01 as of 5/30/2025 7:14:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.30 | 35.30 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 28.80 | 32.80 | 23.75 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 23.80 | 27.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 19.00 | 22.90 | 7.55 | 0.00 | 0.00% | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 14.00 | 18.20 | 8.60 | 0.00 | 0.00% | 0 | 21 | 1.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 9.70 | 13.00 | 10.80 | 0.00 | 0.00% | 0 | 118 | 1.27 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 4.20 | 8.20 | 6.60 | 0.00 | 0.00% | 0 | 410 | 0.92 | 0.90 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 1.75 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 232 | 0.29 | 0.60 | 0.09 | -0.05 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | -0.07 | -18.92% | 41 | 183 | 0.25 | 0.17 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.75 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 20 | 3.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 1.75 | 0.24 | 0.00 | 0.00% | 0 | 161 | 0.82 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 223 | 0.39 | -0.10 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 1.10 | 1.50 | 1.40 | +0.35 | +33.34% | 1 | 62 | 0.32 | -0.40 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 2.80 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.83 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 7.80 | 10.70 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 12.80 | 16.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |