Options Chain for RYMAN HOSPITALITY PPTYS INC COM (RHP) - $86.65 as of 10/29/2025 9:12:52 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 | 35.30 | 39.00 | 37.15 | % | 0.74 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 55.00 | 29.90 | 34.00 | 31.95 | % | 0.58 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 25.30 | 29.00 | 27.15 | % | 0.45 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 20.30 | 24.00 | 22.15 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 15.40 | 19.00 | 17.20 | 18.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.00 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 11.10 | 14.00 | 12.55 | % | 0.17 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 80.00 | 6.60 | 10.00 | 8.30 | 10.95 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.70 | 0.83 | 0.03 | -0.05 | 9/30/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 2.55 | 6.00 | 4.28 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.62 | 0.05 | -0.07 | 10/10/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.70 | 0.38 | 0.05 | -0.07 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 4.00 | 2.00 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.81 | 0.18 | 0.03 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.06 | 0.02 | -0.02 | 9/30/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.02 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.36 | 0.01 | 0.00 | 0.00 | 9/10/2025 | 10/29/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.05 | 1.03 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.05 | 0.01 | -0.03 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.03 | +0.58 | +128.89% | 0.01 | 2 | 4 | 0.57 | -0.17 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | 1.96 | -0.11 | -5.32% | 0.02 | 2 | 18 | 0.45 | -0.38 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 2.50 | 6.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.54 | -0.62 | 0.05 | -0.07 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 6.50 | 10.40 | 8.45 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.82 | 0.03 | -0.05 | 9/24/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 11.50 | 15.20 | 13.35 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | -0.94 | 0.02 | -0.02 | 9/23/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 16.50 | 20.30 | 18.40 | % | 0.18 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 21.50 | 25.10 | 23.30 | % | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 26.50 | 29.70 | 28.10 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 120.00 | 31.50 | 34.70 | 33.10 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 125.00 | 36.50 | 39.70 | 38.10 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 41.50 | 44.70 | 43.10 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 135.00 | 46.50 | 49.80 | 48.15 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 51.50 | 54.80 | 53.15 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 145.00 | 56.50 | 59.70 | 58.10 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |