Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $63.48 as of 4/10/2026 5:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.50 | 27.80 | 26.65 | % | 0.76 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 40.00 | 19.90 | 22.90 | 21.40 | % | 0.53 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 45.00 | 15.50 | 17.90 | 16.70 | % | 0.37 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 50.00 | 10.50 | 12.60 | 11.55 | % | 0.23 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/13/2026 9:58:58 AM EST | |||
| 55.00 | 5.60 | 8.10 | 6.85 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.50 | 0.94 | 0.02 | -0.11 | 3/30/2026 | 4/13/2026 9:58:58 AM EST |
| 60.00 | 2.45 | 2.85 | 2.65 | 3.21 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.78 | 0.68 | 0.08 | -0.22 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.83 | 0.24 | 0.08 | -0.16 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.90 | 0.05 | 0.02 | -0.05 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:58 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 257 | 2.43 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.73 | -0.06 | 0.02 | -0.11 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.55 | -0.32 | 0.08 | -0.22 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 65.00 | 2.65 | 5.00 | 3.83 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 126 | 1.20 | -0.76 | 0.08 | -0.16 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 70.00 | 7.10 | 9.50 | 8.30 | % | 0.12 | 0 | 0 | 1.72 | -0.95 | 0.02 | -0.05 | 4/13/2026 9:58:58 AM EST | |||
| 75.00 | 12.20 | 14.40 | 13.30 | % | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 80.00 | 17.50 | 19.40 | 18.45 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 85.00 | 22.40 | 25.00 | 23.70 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 90.00 | 27.00 | 30.10 | 28.55 | % | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 95.00 | 32.00 | 34.40 | 33.20 | % | 0.35 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 100.00 | 37.00 | 39.40 | 38.20 | % | 0.38 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST |