Options Chain for RYMAN HOSPITALITY PPTYS INC COM (RHP) - $97.34 as of 5/30/2025 5:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.10 | 55.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 45.10 | 50.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 40.10 | 45.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 60.00 | 35.10 | 40.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 30.20 | 35.00 | % | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 25.10 | 30.00 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 20.10 | 24.90 | % | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 15.20 | 19.90 | % | 0 | 0 | 0.96 | 0.87 | 0.01 | -0.10 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 10.50 | 15.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.80 | 0.02 | -0.12 | 4/17/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 5.90 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.70 | 0.02 | -0.15 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 2.05 | 6.50 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.59 | 0.02 | -0.16 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.47 | 0.02 | -0.17 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.36 | 0.02 | -0.16 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.26 | 0.02 | -0.14 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.19 | 0.02 | -0.11 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.13 | 0.01 | -0.09 | 5/30/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.08 | 0.01 | -0.07 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | -0.03 | 0.00 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | -0.06 | 0.01 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.13 | 0.01 | -0.10 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.20 | 0.02 | -0.12 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.55 | 0.80 | -1.49 | -65.07% | 1 | 1 | 0.63 | -0.30 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 4.80 | 1.75 | -1.11 | -38.82% | 1 | 7 | 0.67 | -0.41 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 2.10 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.53 | 0.02 | -0.17 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 5.50 | 9.90 | % | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.16 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 10.50 | 15.30 | % | 0 | 0 | 0.72 | -0.74 | 0.02 | -0.14 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 15.50 | 19.80 | % | 0 | 0 | 0.86 | -0.81 | 0.02 | -0.11 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 20.50 | 25.40 | % | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.09 | 5/30/2025 4:00:03 PM EST | |||
| 125.00 | 25.50 | 30.20 | % | 0 | 0 | 1.12 | -0.92 | 0.01 | -0.07 | 5/30/2025 4:00:03 PM EST |