Options Chain for RED ROCK RESORTS INC CL A (RRR) - $47.00 as of 5/27/2025 3:32:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 26.20 | 30.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 23.80 | 27.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 23.30 | 26.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 29.00 | 18.80 | 22.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 18.70 | 21.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 34.00 | 13.80 | 17.70 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 13.60 | 16.20 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 39.00 | 9.60 | 11.90 | % | 0 | 7 | 0.69 | 0.94 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 8.10 | 12.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 44.00 | 4.50 | 8.10 | 6.58 | +2.38 | +56.67% | 4 | 405 | 0.36 | 0.82 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 5.60 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.78 | 0.04 | -0.02 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 49.00 | 1.90 | 3.20 | 3.16 | +1.61 | +103.88% | 7 | 397 | 0.33 | 0.58 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 2.30 | 4.10 | 2.30 | +0.60 | +35.30% | 20 | 0 | 0.33 | 0.52 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 54.00 | 0.85 | 1.00 | 1.10 | +0.65 | +144.45% | 3 | 257 | 0.31 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.65 | 1.25 | 0.85 | +0.35 | +70.00% | 68 | 0 | 0.32 | 0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 59.00 | 0.20 | 0.35 | % | 0 | 213 | 0.33 | 0.10 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 35 | 0 | 0.33 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 64.00 | 0.05 | 0.45 | % | 0 | 1 | 0.41 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 2/24/2025 | 5/27/2025 2:58:55 PM EST |
| 69.00 | 0.00 | 0.70 | % | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:55 PM EST |
| 74.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 29.00 | 0.00 | 0.35 | % | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | % | 1 | 430 | 0.76 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 35.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 39.00 | 0.20 | 0.30 | 0.21 | % | 1 | 526 | 0.45 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 40.00 | 0.25 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.08 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 44.00 | 0.65 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 235 | 0.38 | -0.18 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.40 | 1.15 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.22 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 49.00 | 0.90 | 3.70 | % | 0 | 73 | 0.34 | -0.42 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 2.45 | 2.65 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.48 | 0.07 | -0.02 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 54.00 | 3.50 | 6.90 | % | 0 | 7 | 0.33 | -0.73 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 5.50 | 7.70 | 11.67 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.78 | 0.05 | -0.02 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 59.00 | 8.40 | 11.50 | % | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 8.60 | 12.00 | 10.13 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 2/25/2025 | 5/27/2025 2:58:55 PM EST |
| 64.00 | 12.80 | 16.40 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 14.20 | 16.90 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 17.40 | 21.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 18.50 | 21.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 74.00 | 23.20 | 25.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |