Options Chain for RYMAN HOSPITALITY PPTYS INC COM (RHP) - $103.62 as of 4/30/2026 4:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.10 | 58.50 | 56.30 | % | 1.13 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 55.00 | 49.20 | 53.50 | 51.35 | % | 0.93 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 60.00 | 44.10 | 48.50 | 46.30 | % | 0.77 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 65.00 | 39.10 | 43.50 | 41.30 | % | 0.64 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 70.00 | 34.00 | 38.50 | 36.25 | % | 0.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 75.00 | 29.00 | 33.50 | 31.25 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 80.00 | 24.00 | 28.50 | 26.25 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 85.00 | 19.20 | 23.50 | 21.35 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 90.00 | 14.00 | 18.50 | 16.25 | 13.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 3:59:37 PM EST |
| 95.00 | 9.80 | 13.50 | 11.65 | % | 0.12 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.09 | 5/1/2026 3:59:37 PM EST | |||
| 100.00 | 6.00 | 9.00 | 7.50 | 9.25 | +5.03 | +119.20% | 0.07 | 1 | 15 | 0.58 | 0.84 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:37 PM EST |
| 105.00 | 2.60 | 5.00 | 3.80 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.34 | 0.61 | 0.05 | -0.14 | 4/22/2026 | 5/1/2026 3:59:37 PM EST |
| 110.00 | 0.25 | 3.90 | 2.08 | 1.40 | +0.90 | +180.00% | 0.02 | 1 | 6 | 0.39 | 0.34 | 0.05 | -0.12 | 5/1/2026 | 5/1/2026 3:59:37 PM EST |
| 115.00 | 0.00 | 3.30 | 1.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.13 | 0.03 | -0.07 | 4/30/2026 | 5/1/2026 3:59:37 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | 0.04 | 0.01 | -0.03 | 5/1/2026 3:59:37 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:37 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:37 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 5/1/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.23 | -0.04 | 0.01 | -0.09 | 5/1/2026 3:59:37 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.97 | -0.16 | 0.03 | -0.12 | 5/1/2026 3:59:37 PM EST | |||
| 105.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 0.37 | -0.39 | 0.05 | -0.14 | 5/1/2026 3:59:37 PM EST | |||
| 110.00 | 3.40 | 6.00 | 4.70 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.51 | -0.66 | 0.05 | -0.12 | 4/17/2026 | 5/1/2026 3:59:37 PM EST |
| 115.00 | 7.00 | 10.50 | 8.75 | % | 0.08 | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.07 | 5/1/2026 3:59:37 PM EST | |||
| 120.00 | 11.50 | 16.00 | 13.75 | % | 0.11 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.03 | 5/1/2026 3:59:37 PM EST | |||
| 125.00 | 17.00 | 21.00 | 19.00 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 130.00 | 22.00 | 26.00 | 24.00 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 135.00 | 26.60 | 31.00 | 28.80 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST |