Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $47.40 as of 3/31/2025 5:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.00 | 18.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 30.00 | 10.80 | 13.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 35.00 | 7.30 | 8.00 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 40.00 | 1.20 | 3.40 | % | 0 | 0 | 0.44 | 0.75 | 0.08 | -0.04 | 3/31/2025 2:59:09 PM EST | |||
| 45.00 | 0.00 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.27 | 0.09 | -0.04 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.80 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 154 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.20 | % | 6 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST | |
| 40.00 | 0.00 | 0.70 | 0.75 | +0.59 | +368.75% | 3 | 8 | 0.43 | -0.25 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 45.00 | 1.60 | 5.10 | 3.24 | +1.04 | +47.28% | 2 | 56 | 0.35 | -0.73 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 50.00 | 6.50 | 9.50 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 55.00 | 11.90 | 13.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 60.00 | 16.80 | 19.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 65.00 | 22.00 | 24.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |