Options Chain for RED ROCK RESORTS INC CL A (RRR) - $43.68 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.10 | 22.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 17.30 | 20.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 13.60 | 14.40 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 7.60 | 9.60 | % | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 4.70 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.73 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 1.65 | 1.90 | 1.75 | 0.00 | 0.00% | 10 | 20 | 0.39 | 0.43 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 0.50 | % | 0 | 0 | 0.36 | 0.14 | 0.04 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 1 | 753 | 0.51 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 1.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.27 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 2.90 | 3.10 | % | 0 | 0 | 0.36 | -0.57 | 0.07 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 6.60 | 6.80 | % | 0 | 0 | 0.33 | -0.86 | 0.04 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 9.30 | 12.80 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 14.60 | 16.80 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |