Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $73.11 as of 12/23/2025 1:59:52 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 | 35.80 | 39.60 | 37.70 | % | 1.08 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 40.00 | 30.70 | 34.30 | 32.50 | % | 0.81 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 45.00 | 25.80 | 28.80 | 27.30 | % | 0.61 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 50.00 | 21.00 | 23.80 | 22.40 | 15.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 16.30 | 18.70 | 17.50 | 5.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 11.20 | 13.60 | 12.40 | 7.66 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 6.50 | 8.90 | 7.70 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.66 | 0.96 | 0.04 | 0.00 | 12/12/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 2.20 | 4.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.52 | 0.67 | 0.07 | -0.03 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 0.25 | 1.40 | 0.83 | 0.55 | -0.86 | -61.00% | 0.01 | 1 | 4 | 0.26 | 0.31 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.09 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM 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 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.30 | -1.05 | -77.78% | 0.00 | 10 | 7 | 0.37 | -0.04 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.70 | 1.95 | 1.33 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | -0.33 | 0.07 | -0.03 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 3.10 | 4.80 | 3.95 | 3.25 | -6.25 | -65.79% | 0.05 | 10 | 1 | 0.38 | -0.69 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 6.60 | 9.60 | 8.10 | % | 0.10 | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.02 | 12/23/2025 1:58:56 PM EST | |||
| 85.00 | 11.60 | 13.90 | 12.75 | % | 0.15 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 16.80 | 18.80 | 17.80 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 95.00 | 21.40 | 24.00 | 22.70 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 100.00 | 26.40 | 29.40 | 27.90 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |