RYAAY · Ryanair Holdings PLC

Track RYAAY — free

$58.81 -0.36 (-0.61%) At close · Aug 14

Market Cap

$30.80B

518.91M

Options Chain

Underlying $58.81 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 24 contracts · mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 10 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Mar 19 216d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	249.4%	0.96	—		—	—	—	—	0
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 249.4% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -0.132 Vega 0.006 Open interest 0 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	181%	0.959	—		—	-0.056	203.3%	—	0
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 181% Delta 0.959 ≈96% ITM Gamma 0.006 Theta -0.098 Vega 0.007 Open interest 0 Model this call Put · $40 Snapshot session Unknown Last — Breakeven — Implied vol 203.3% Delta -0.056 ≈6% ITM Gamma 0.007 Theta -0.141 Vega 0.011 Open interest 0 Model this put
0	—	—	—	—		$0.20	-0.073	150.8%	2	17
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Snapshot session Jul 24, 2026 Last $0.20 Breakeven $44.80 Implied vol 150.8% Delta -0.073 ≈7% ITM Gamma 0.012 Theta -0.127 Vega 0.012 Open interest 17 Model this put
202	16	98.4%	0.908	$9.05		$0.28	-0.091	97.9%	1	325
Call · $50 In the money Snapshot session Aug 14, 2026 Last $9.05 Breakeven $59.05 Implied vol 98.4% Delta 0.908 ≈91% ITM Gamma 0.022 Theta -0.101 Vega 0.013 Open interest 202 Model this call Put · $50 Snapshot session Aug 7, 2026 Last $0.28 Breakeven $49.72 Implied vol 97.9% Delta -0.091 ≈9% ITM Gamma 0.022 Theta -0.098 Vega 0.013 Open interest 325 Model this put
210	16	58.3%	0.825	$4.10		$0.30	-0.135	49.3%	364	299
Call · $55 In the money Snapshot session Aug 14, 2026 Last $4.10 Breakeven $59.10 Implied vol 58.3% Delta 0.825 ≈82% ITM Gamma 0.057 Theta -0.094 Vega 0.02 Open interest 210 Model this call Put · $55 Snapshot session Aug 12, 2026 Last $0.30 Breakeven $54.70 Implied vol 49.3% Delta -0.135 ≈14% ITM Gamma 0.057 Theta -0.066 Vega 0.02 Open interest 299 Model this put
Underlying $58.81
40	2	39.2%	0.375	$0.88		$1.76	-0.838	13.7%	1	119
Call · $60 Snapshot session Aug 13, 2026 Last $0.88 Breakeven $60.88 Implied vol 39.2% Delta 0.375 ≈38% ITM Gamma 0.126 Theta -0.093 Vega 0.031 Open interest 40 Model this call Put · $60 In the money Snapshot session Aug 11, 2026 Last $1.76 Breakeven $58.24 Implied vol 13.7% Delta -0.838 ≈84% ITM Gamma 0.24 Theta -0.019 Vega 0.021 Open interest 119 Model this put
80	5	74.4%	0.173	$0.50		$5.00	-0.904	55.4%	1	215
Call · $65 Snapshot session Jul 23, 2026 Last $0.50 Breakeven $65.50 Implied vol 74.4% Delta 0.173 ≈17% ITM Gamma 0.044 Theta -0.117 Vega 0.022 Open interest 80 Model this call Put · $65 In the money Snapshot session Aug 10, 2026 Last $5.00 Breakeven $60.00 Implied vol 55.4% Delta -0.904 ≈90% ITM Gamma 0.04 Theta -0.055 Vega 0.014 Open interest 215 Model this put
702	2	76.8%	0.05	$0.04		$12.10	-0.891	100.1%	60	60
Call · $70 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $70.04 Implied vol 76.8% Delta 0.05 ≈5% ITM Gamma 0.017 Theta -0.049 Vega 0.009 Open interest 702 Model this call Put · $70 In the money Snapshot session Jul 22, 2026 Last $12.10 Breakeven $57.90 Implied vol 100.1% Delta -0.891 ≈89% ITM Gamma 0.024 Theta -0.111 Vega 0.015 Open interest 60 Model this put
13	1	148%	0.129	$0.04		—	-0.983	85.7%	—	0
Call · $75 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $75.04 Implied vol 148% Delta 0.129 ≈13% ITM Gamma 0.018 Theta -0.191 Vega 0.016 Open interest 13 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 85.7% Delta -0.983 ≈98% ITM Gamma 0.007 Theta -0.019 Vega 0.004 Open interest 0 Model this put
1	1	156.8%	0.082	$0.05		—	-0.915	158.8%	—	0
Call · $80 Snapshot session Jul 23, 2026 Last $0.05 Breakeven $80.05 Implied vol 156.8% Delta 0.082 ≈8% ITM Gamma 0.013 Theta -0.147 Vega 0.009 Open interest 1 Model this call Put · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 158.8% Delta -0.915 ≈92% ITM Gamma 0.013 Theta -0.149 Vega 0.016 Open interest 0 Model this put
0	—	188%	0.085	—		—	-0.936	170.1%	—	0
Call · $85 Snapshot session Unknown Last — Breakeven — Implied vol 188% Delta 0.085 ≈9% ITM Gamma 0.011 Theta -0.181 Vega 0.01 Open interest 0 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.1% Delta -0.936 ≈94% ITM Gamma 0.01 Theta -0.126 Vega 0.01 Open interest 0 Model this put
7	7	212.4%	0.084	$0.20		—	-0.941	190%	—	0
Call · $90 Snapshot session Jul 1, 2026 Last $0.20 Breakeven $90.20 Implied vol 212.4% Delta 0.084 ≈8% ITM Gamma 0.009 Theta -0.201 Vega 0.01 Open interest 7 Model this call Put · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 190% Delta -0.941 ≈94% ITM Gamma 0.008 Theta -0.131 Vega 0.01 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 10 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1038683 CUSIP 783513203 13F (30d) 378 filings 372 filers Visit website Investor relations