Options Chain for RYMAN HOSPITALITY PPTYS INC COM (RHP) - $94.70 as of 3/25/2025 10:15:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.50 | 42.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 60.00 | 32.40 | 37.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 65.00 | 27.80 | 32.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 70.00 | 23.10 | 27.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 75.00 | 18.50 | 21.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 80.00 | 13.00 | 16.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 85.00 | 7.50 | 12.00 | % | 0 | 0 | 0.72 | 0.92 | 0.04 | -0.01 | 3/25/2025 3:59:51 PM EST | |||
| 90.00 | 4.90 | 5.80 | 4.94 | +0.47 | +10.52% | 8 | 52 | 0.40 | 0.69 | 0.05 | -0.04 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 95.00 | 0.65 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.44 | 0.06 | -0.04 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.19 | 0.04 | -0.04 | 3/14/2025 | 3/25/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 4.60 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 3/25/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 1.12 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/25/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.43 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/25/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/25/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/25/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 4.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 3.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/25/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 3.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/25/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.08 | 0.04 | -0.01 | 2/13/2025 | 3/25/2025 3:59:51 PM EST |
| 90.00 | 0.70 | 3.90 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.31 | 0.05 | -0.04 | 3/14/2025 | 3/25/2025 3:59:51 PM EST |
| 95.00 | 1.05 | 5.50 | 2.15 | -0.20 | -8.52% | 479 | 833 | 0.51 | -0.56 | 0.06 | -0.04 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 100.00 | 4.50 | 9.00 | 7.19 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.81 | 0.04 | -0.04 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 105.00 | 9.50 | 13.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.02 | -0.02 | 10/21/2024 | 3/25/2025 3:59:51 PM EST |
| 110.00 | 14.50 | 18.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 115.00 | 19.50 | 22.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 120.00 | 24.00 | 28.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 125.00 | 29.10 | 33.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 130.00 | 34.00 | 38.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 135.00 | 39.00 | 43.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 140.00 | 44.00 | 48.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 145.00 | 49.00 | 53.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 150.00 | 54.00 | 58.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 155.00 | 59.00 | 63.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 160.00 | 64.00 | 68.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 165.00 | 69.00 | 73.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 170.00 | 74.00 | 78.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 175.00 | 79.10 | 83.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |