Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

RYANAIR HLDGS PLC ADS (RYAAY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RYAAY RYANAIR HLDGS PLC ADS   0.313 0.274 136.2 -3.66
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RYAAY 10.30 14.50 0.00 12.62 0 0  S   125 RYAAY 0.25 4.70 0.55 0.14 0 3  S  
RYAAY 6.30 9.80 14.49 8.17 0 1  S   130 RYAAY 0.80 3.00 1.00 0.64 0 1  S  
RYAAY 2.95 5.50 7.15 4.54 0 30  S   135 RYAAY 2.05 3.40 1.80 1.96 0 3  S  
RYAAY 1.65 2.60 4.15 2.09 0 19  S   140 RYAAY 4.80 5.70 6.00 4.47 0 3  S  
RYAAY 0.50 2.10 1.96 0.78 0 10  S   145 RYAAY 6.60 10.80 6.40 8.11 0 37  S  
RYAAY 0.10 2.20 1.72 0.24 0 17  S   150 RYAAY 11.50 15.60 6.10 12.51 0 14  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RYAAY 12.40 16.40 13.40 23.71 0 4  S   125 RYAAY 1.75 2.35 2.66 0.16 0 24  S  
RYAAY 9.80 11.80 18.26 19.45 0 16  S   130 RYAAY 3.00 5.50 1.81 0.40 0 42  S  
RYAAY 6.70 8.10 9.50 15.44 0 14  S   135 RYAAY 4.70 5.40 6.25 0.89 0 26  S  
RYAAY 4.70 5.40 4.90 11.80 1 30  S   140 RYAAY 7.10 9.60 3.80 1.76 0 32  S  
RYAAY 2.85 3.40 3.50 8.65 1 53  S   145 RYAAY 10.00 12.70 8.05 3.12 0 59  S  
RYAAY 1.60 2.30 2.31 6.06 1 107  S   150 RYAAY 12.50 16.00 0.00 5.04 0 0  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RYAAY 17.20 20.50 0.00 80.41 0 0  S   125 RYAAY 3.90 6.00 4.50 4.50 0 15  S  
RYAAY 13.50 17.00 20.50 78.18 0 5  S   130 RYAAY 5.40 7.30 6.20 6.20 0 3  S  
RYAAY 11.00 14.00 13.50 75.95 0 10  S   135 RYAAY 7.20 9.70 7.99 7.99 0 104  S  
RYAAY 8.00 11.50 11.01 73.71 0 23  S   140 RYAAY 9.40 12.30 8.80 0.00 0 10  S  
RYAAY 6.00 8.80 10.06 71.48 0 55  S   145 RYAAY 12.20 15.00 11.00 0.00 0 2  S  
RYAAY 3.30 6.70 5.92 69.25 2 7  S   150 RYAAY 15.70 18.50 14.30 0.00 0 9  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.