Options Chain for RED ROCK RESORTS INC CL A (RRR) - $40.70 as of 4/17/2025 9:48:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 19.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 25.00 | 15.10 | 16.90 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 30.00 | 10.10 | 11.80 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 35.00 | 4.90 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.82 | 0.03 | -0.04 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 40.00 | 2.70 | 3.10 | 3.12 | +0.12 | +4.00% | 4 | 13 | 0.54 | 0.58 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 45.00 | 0.70 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 174 | 0.49 | 0.27 | 0.06 | -0.03 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.09 | 0.03 | -0.02 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 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 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 30.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 971 | 0.75 | -0.06 | 0.01 | -0.02 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 0.55 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.18 | 0.03 | -0.04 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 40.00 | 1.95 | 2.20 | 2.02 | -0.28 | -12.18% | 3 | 3 | 0.55 | -0.42 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 45.00 | 4.80 | 5.10 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.73 | 0.06 | -0.03 | 3/26/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 8.30 | 11.30 | % | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 55.00 | 12.20 | 17.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 60.00 | 18.60 | 19.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 65.00 | 23.10 | 26.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |