Options Chain for RYMAN HOSPITALITY PPTYS INC COM (RHP) - $100.17 as of 9/12/2025 9:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.00 | 47.00 | 45.00 | % | 0.82 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 60.00 | 38.60 | 41.90 | 40.25 | % | 0.67 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 65.00 | 33.60 | 37.00 | 35.30 | % | 0.54 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 70.00 | 28.60 | 32.00 | 30.30 | 21.25 | 0.00 | 0.00% | 0.43 | 0 | 40 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 23.10 | 27.50 | 25.30 | % | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 18.40 | 22.50 | 20.45 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 85.00 | 13.50 | 17.50 | 15.50 | % | 0.18 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 8.50 | 12.50 | 10.50 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.14 | 0.94 | 0.02 | -0.07 | 8/5/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 3.50 | 7.50 | 5.50 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.81 | 0.81 | 0.04 | -0.13 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 4.80 | 2.43 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.84 | 0.52 | 0.07 | -0.18 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.51 | 0.20 | 0.05 | -0.11 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | 0.05 | 0.02 | -0.04 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.11 | -0.01 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.06 | 0.02 | -0.07 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.33 | -0.19 | 0.04 | -0.13 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | -0.48 | 0.07 | -0.18 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 3.00 | 7.00 | 5.00 | % | 0.05 | 0 | 0 | 0.75 | -0.80 | 0.05 | -0.11 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 7.60 | 11.80 | 9.70 | % | 0.09 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.04 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 13.00 | 16.80 | 14.90 | % | 0.13 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 120.00 | 18.00 | 21.50 | 19.75 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 125.00 | 23.10 | 26.90 | 25.00 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 130.00 | 28.00 | 31.50 | 29.75 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 135.00 | 33.00 | 36.40 | 34.70 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 140.00 | 37.60 | 41.50 | 39.55 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 145.00 | 43.00 | 46.40 | 44.70 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 150.00 | 48.00 | 51.50 | 49.75 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 155.00 | 52.50 | 56.50 | 54.50 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |