Options Chain for RYMAN HOSPITALITY PPTYS INC COM (RHP) - $91.47 as of 3/16/2026 9:01:06 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 | 39.50 | 44.00 | 41.75 | % | 0.83 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 55.00 | 34.50 | 38.80 | 36.65 | % | 0.67 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 60.00 | 29.50 | 34.00 | 31.75 | % | 0.53 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 65.00 | 24.50 | 28.90 | 26.70 | % | 0.41 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 70.00 | 19.50 | 24.00 | 21.75 | % | 0.31 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 75.00 | 14.50 | 17.90 | 16.20 | % | 0.22 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 80.00 | 10.00 | 13.10 | 11.55 | 23.05 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.48 | 0.99 | 0.00 | -0.02 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 85.00 | 5.00 | 8.40 | 6.70 | % | 0.08 | 0 | 0 | 1.14 | 0.90 | 0.03 | -0.12 | 3/16/2026 3:59:53 PM EST | |||
| 90.00 | 0.30 | 3.90 | 2.10 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.78 | 0.62 | 0.07 | -0.25 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.62 | 0.25 | 0.07 | -0.21 | 3/16/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | 0.05 | 0.02 | -0.07 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.53 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | 0.05 | % | 0.02 | 1 | 0 | 1.99 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.09 | -0.10 | 0.03 | -0.12 | 3/16/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.38 | 0.07 | -0.25 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 95.00 | 2.70 | 6.20 | 4.45 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.12 | -0.75 | 0.07 | -0.21 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 100.00 | 7.10 | 10.50 | 8.80 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.35 | -0.95 | 0.02 | -0.07 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 105.00 | 11.50 | 15.30 | 13.40 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 16.50 | 20.50 | 18.50 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 115.00 | 21.50 | 25.50 | 23.50 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 120.00 | 26.50 | 30.50 | 28.50 | % | 0.24 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 125.00 | 31.60 | 35.50 | 33.55 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 130.00 | 36.50 | 40.50 | 38.50 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 135.00 | 41.50 | 45.50 | 43.50 | % | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 140.00 | 46.50 | 50.50 | 48.50 | % | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |