Options Chain for RCI HOSPITALITY HLDGS INC COM (RICK) - $25.73 as of 10/28/2025 8:53:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.90 | 12.70 | 10.80 | % | 0.72 | 0 | 0 | 2.92 | 0.98 | 0.01 | -0.01 | 10/28/2025 3:59:55 PM EST | |||
| 17.50 | 6.30 | 10.20 | 8.25 | % | 0.47 | 0 | 0 | 2.34 | 0.94 | 0.02 | -0.02 | 10/28/2025 3:59:55 PM EST | |||
| 20.00 | 3.80 | 7.80 | 5.80 | % | 0.29 | 0 | 0 | 1.87 | 0.85 | 0.03 | -0.04 | 10/28/2025 3:59:55 PM EST | |||
| 22.50 | 1.70 | 4.80 | 3.25 | 5.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.17 | 0.74 | 0.05 | -0.05 | 9/18/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 1.85 | 3.90 | 2.88 | 4.13 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.95 | 0.60 | 0.06 | -0.05 | 9/17/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 0.85 | 2.90 | 1.88 | 0.95 | -1.24 | -56.63% | 0.07 | 3 | 20 | 0.96 | 0.45 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 10 | 172 | 0.68 | 0.30 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.01 | 0.20 | 0.05 | -0.04 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 519 | 1.19 | 0.12 | 0.03 | -0.03 | 10/20/2025 | 10/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.35 | 0.07 | 0.02 | -0.02 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1,640 | 459 | 1.01 | 0.04 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 2 | 26 | 1.48 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.01 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 10/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/28/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.78 | -0.02 | 0.01 | -0.01 | 10/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.06 | 0.02 | -0.02 | 10/16/2025 | 10/28/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | -0.15 | 0.03 | -0.04 | 10/20/2025 | 10/28/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.50 | -0.26 | 0.05 | -0.05 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 1.10 | 2.95 | 2.03 | 1.31 | +0.31 | +31.00% | 0.08 | 24 | 81 | 0.92 | -0.40 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 2.55 | 5.00 | 3.78 | 2.80 | +0.70 | +33.34% | 0.14 | 2 | 393 | 1.04 | -0.55 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 30.00 | 2.65 | 6.40 | 4.53 | 3.50 | -0.56 | -13.80% | 0.15 | 1 | 753 | 1.39 | -0.70 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 32.50 | 5.60 | 7.50 | 6.55 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.02 | -0.80 | 0.05 | -0.04 | 10/9/2025 | 10/28/2025 3:59:55 PM EST |
| 35.00 | 7.40 | 11.40 | 9.40 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.85 | -0.88 | 0.03 | -0.03 | 10/22/2025 | 10/28/2025 3:59:55 PM EST |
| 37.50 | 10.10 | 12.70 | 11.40 | 10.35 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.48 | -0.93 | 0.02 | -0.02 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 40.00 | 12.60 | 15.00 | 13.80 | 11.40 | 0.00 | 0.00% | 0.35 | 0 | 39 | 1.51 | -0.96 | 0.01 | -0.01 | 10/6/2025 | 10/28/2025 3:59:55 PM EST |
| 42.50 | 14.80 | 17.50 | 16.15 | 8.25 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.65 | -0.98 | 0.01 | -0.01 | 9/15/2025 | 10/28/2025 3:59:55 PM EST |
| 45.00 | 17.30 | 20.00 | 18.65 | 9.30 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.77 | -0.99 | 0.00 | 0.00 | 9/5/2025 | 10/28/2025 3:59:55 PM EST |
| 47.50 | 19.80 | 23.20 | 21.50 | % | 0.45 | 0 | 0 | 2.28 | -0.99 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 50.00 | 22.30 | 26.50 | 24.40 | 12.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/28/2025 3:59:55 PM EST |
| 52.50 | 24.80 | 28.80 | 26.80 | 15.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/28/2025 3:59:55 PM EST |
| 55.00 | 27.30 | 31.10 | 29.20 | 26.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 3:59:55 PM EST |
| 60.00 | 32.30 | 35.90 | 34.10 | % | 0.57 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 65.00 | 37.30 | 41.00 | 39.15 | 37.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 3:59:55 PM EST |