Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADS (RYAAY) - $113.00 as of 9/6/2024 3:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.00 | 64.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 55.00 | 59.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 50.00 | 54.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 45.00 | 49.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 40.00 | 44.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 35.00 | 39.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 30.00 | 34.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 25.10 | 30.00 | 18.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 20.10 | 24.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 15.20 | 20.00 | 10.40 | 0.00 | 0.00% | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 10.50 | 15.40 | 12.10 | 0.00 | 0.00% | 0 | 98 | 1.01 | 0.97 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 6.20 | 10.50 | 7.60 | 0.00 | 0.00% | 0 | 55 | 0.79 | 0.82 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 2.00 | 6.80 | 3.53 | -0.57 | -13.91% | 2 | 3 | 0.69 | 0.60 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.20 | 4.20 | 1.45 | -0.05 | -3.34% | 144 | 43 | 0.39 | 0.36 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 2.30 | 1.11 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.18 | 0.03 | -0.07 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.07 | 0.02 | -0.04 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.55 | 3.05 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.03 | 0.01 | -0.02 | 6/13/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.01 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 4.80 | 0.56 | 0.00 | 0.00% | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 66 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 4.80 | 1.34 | 0.00 | 0.00% | 0 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 162 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 4.80 | 4.72 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 12 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 4.80 | 3.54 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.73 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 53 | 2.15 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 4.80 | 0.07 | 0.00 | 0.00% | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.15 | 5.00 | 0.15 | 0.00 | 0.00% | 0 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.30 | 1.05 | 0.50 | -0.06 | -10.72% | 1 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 4.00 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.04 | -0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 39 | 0.90 | -0.18 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 443 | 0.61 | -0.40 | 0.05 | -0.09 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 3.00 | 6.40 | 3.80 | -2.20 | -36.67% | 1 | 37 | 0.50 | -0.64 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 5.90 | 10.50 | 14.91 | 0.00 | 0.00% | 0 | 73 | 0.57 | -0.82 | 0.03 | -0.07 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 10.40 | 15.00 | 21.79 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.93 | 0.02 | -0.04 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 15.30 | 20.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 5/20/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 20.60 | 25.00 | 21.23 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.99 | 0.00 | -0.01 | 6/20/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 25.50 | 30.00 | 21.33 | 0.00 | 0.00% | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 30.20 | 35.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 35.50 | 40.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 40.50 | 45.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 45.50 | 50.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 50.50 | 55.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 55.10 | 60.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 60.50 | 65.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 65.10 | 70.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 70.10 | 75.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 75.10 | 80.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 80.10 | 85.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 85.10 | 90.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 95.10 | 100.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 105.10 | 110.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |