Options Chain for RED ROCK RESORTS INC CL A (RRR) - $51.40 as of 2/21/2025 9:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.90 | 31.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 24.50 | 28.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 19.50 | 23.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 14.60 | 18.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 9.70 | 13.70 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 5.40 | 8.60 | 8.33 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.84 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 3.10 | 3.40 | 3.10 | -1.30 | -29.55% | 1 | 60 | 0.31 | 0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.90 | 1.10 | 0.90 | -0.50 | -35.72% | 3 | 26 | 0.29 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.11 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 161 | 0.78 | 0.03 | 0.01 | 0.00 | 11/21/2024 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 215 | 0.42 | -0.05 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 87 | 0.36 | -0.16 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 1.60 | 1.85 | 1.65 | +0.35 | +26.93% | 5 | 47 | 0.31 | -0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 2.90 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 54 | 0.30 | -0.69 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 7.10 | 10.90 | % | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 11.70 | 15.70 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 16.60 | 20.70 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 21.50 | 25.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 26.20 | 30.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |