Options Chain for RYANAIR HOLDINGS PLC SPONSORED ADR (RYAAY) - $64.15 as of 2/20/2026 2:02:00 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 | 33.20 | 36.80 | 35.00 | 31.60 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 28.20 | 31.80 | 30.00 | % | 0.86 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 40.00 | 23.10 | 26.80 | 24.95 | 28.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 18.50 | 21.20 | 19.85 | 17.03 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 13.80 | 16.20 | 15.00 | 18.30 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:53 PM EST |
| 55.00 | 9.50 | 11.10 | 10.30 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.70 | 0.96 | 0.01 | -0.02 | 8/13/2025 | 2/20/2026 3:59:53 PM EST |
| 60.00 | 4.60 | 6.80 | 5.70 | 7.53 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | 0.83 | 0.05 | -0.04 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 65.00 | 1.70 | 2.25 | 1.98 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.28 | 0.51 | 0.08 | -0.04 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.49 | -47.12% | 0.01 | 13 | 61 | 0.31 | 0.17 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.44 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 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 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:53 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.42 | -0.04 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 60.00 | 0.45 | 0.85 | 0.65 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.34 | -0.17 | 0.05 | -0.04 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 65.00 | 2.00 | 2.40 | 2.20 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 331 | 0.30 | -0.49 | 0.08 | -0.04 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 70.00 | 5.00 | 6.80 | 5.90 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.50 | -0.83 | 0.05 | -0.02 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 75.00 | 10.00 | 11.00 | 10.50 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.45 | -0.97 | 0.01 | -0.01 | 1/9/2026 | 2/20/2026 3:59:53 PM EST |
| 80.00 | 14.40 | 16.30 | 15.35 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 85.00 | 18.50 | 21.80 | 20.15 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 90.00 | 24.00 | 26.80 | 25.40 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 95.00 | 29.00 | 31.90 | 30.45 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 100.00 | 33.80 | 36.90 | 35.35 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST |