Options Chain for RED ROCK RESORTS INC CL A (RRR) - $54.71 as of 11/19/2025 9:22:34 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 | 23.00 | 26.90 | 24.95 | % | 0.83 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 17.80 | 21.90 | 19.85 | % | 0.57 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 40.00 | 12.80 | 16.90 | 14.85 | % | 0.37 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 45.00 | 7.80 | 11.90 | 9.85 | % | 0.22 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 3.60 | 7.00 | 5.30 | 9.71 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.56 | 0.98 | 0.01 | -0.01 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 2.45 | 1.25 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.49 | 0.47 | 0.19 | -0.22 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.96 | -0.02 | 0.01 | -0.01 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.50 | 1.35 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1,372 | 0.50 | -0.53 | 0.19 | -0.22 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 3.10 | 7.10 | 5.10 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 59 | 2.46 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 8.10 | 12.20 | 10.15 | % | 0.16 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 70.00 | 13.10 | 17.20 | 15.15 | % | 0.22 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 75.00 | 18.10 | 22.10 | 20.10 | % | 0.27 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 80.00 | 23.10 | 27.20 | 25.15 | % | 0.31 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 85.00 | 28.10 | 31.90 | 30.00 | % | 0.35 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 90.00 | 33.10 | 37.20 | 35.15 | % | 0.39 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |