Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $62.62 as of 7/25/2025 1:12:17 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 | 30.40 | 34.30 | 32.35 | % | 1.08 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 25.40 | 29.30 | 27.35 | % | 0.78 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 20.90 | 24.20 | 22.55 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 15.90 | 19.20 | 17.55 | % | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 10.90 | 13.30 | 12.10 | 12.86 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 6.60 | 8.80 | 7.70 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.75 | 0.96 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 2.80 | 3.30 | 3.05 | 3.27 | -0.02 | -0.61% | 0.05 | 62 | 504 | 0.44 | 0.73 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.16 | -22.54% | 0.01 | 24 | 113 | 0.24 | 0.25 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.02 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.05 | -0.31 | -86.12% | 0.01 | 4 | 148 | 0.39 | -0.04 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.75 | 1.30 | 1.03 | 0.80 | +0.05 | +6.67% | 0.02 | 1 | 50 | 0.65 | -0.27 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 2.20 | 3.80 | 3.00 | 5.48 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.75 | 0.08 | -0.03 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 6.60 | 9.00 | 7.80 | 10.32 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | -0.97 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 11.50 | 14.50 | 13.00 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 16.20 | 19.50 | 17.85 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |