Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $61.24 as of 5/29/2026 3:09:40 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 | 29.30 | 33.30 | 31.30 | % | 1.04 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 35.00 | 24.40 | 28.30 | 26.35 | 24.75 | 0.00 | 0.00% | 0.75 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:39 PM EST |
| 40.00 | 19.80 | 22.20 | 21.00 | % | 0.53 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 45.00 | 15.00 | 17.40 | 16.20 | % | 0.36 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:39 PM EST | |||
| 50.00 | 10.20 | 12.40 | 11.30 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.93 | 0.96 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 2:58:39 PM EST |
| 55.00 | 6.00 | 7.50 | 6.75 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.65 | 0.86 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 2:58:39 PM EST |
| 60.00 | 2.85 | 3.20 | 3.03 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.41 | 0.61 | 0.07 | -0.06 | 5/28/2026 | 5/29/2026 2:58:39 PM EST |
| 65.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.15 | -15.00% | 0.01 | 1 | 337 | 0.39 | 0.28 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:39 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.43 | 0.10 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 2:58:39 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.99 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:58:39 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:39 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:39 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:39 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:39 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:39 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.90 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:39 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 696 | 0.63 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:39 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.50 | -0.14 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 2:58:39 PM EST |
| 60.00 | 1.65 | 1.95 | 1.80 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 486 | 0.41 | -0.39 | 0.07 | -0.06 | 5/26/2026 | 5/29/2026 2:58:39 PM EST |
| 65.00 | 4.50 | 4.90 | 4.70 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.39 | -0.72 | 0.06 | -0.05 | 5/27/2026 | 5/29/2026 2:58:39 PM EST |
| 70.00 | 8.60 | 10.20 | 9.40 | % | 0.13 | 0 | 14 | 0.75 | -0.90 | 0.03 | -0.03 | 5/29/2026 2:58:39 PM EST | |||
| 75.00 | 13.10 | 15.50 | 14.30 | % | 0.19 | 0 | 75 | 1.02 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:39 PM EST | |||
| 80.00 | 17.20 | 20.70 | 18.95 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 85.00 | 22.30 | 25.80 | 24.05 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 90.00 | 27.30 | 30.80 | 29.05 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 95.00 | 32.20 | 35.80 | 34.00 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 100.00 | 37.20 | 40.80 | 39.00 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST |