Options Chain for RCI HOSPITALITY HLDGS INC COM (RICK) - $28.79 as of 9/16/2025 9:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.10 | 11.00 | 8.55 | % | 0.43 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 22.50 | 3.60 | 8.40 | 6.00 | % | 0.27 | 0 | 0 | 5.20 | 0.99 | 0.01 | -0.01 | 9/16/2025 3:59:52 PM EST | |||
| 25.00 | 1.65 | 6.50 | 4.08 | % | 0.16 | 0 | 0 | 4.52 | 0.95 | 0.05 | -0.10 | 9/16/2025 3:59:52 PM EST | |||
| 27.50 | 0.40 | 4.90 | 2.65 | 2.50 | % | 0.10 | 1 | 0 | 4.16 | 0.76 | 0.12 | -0.32 | 9/16/2025 | 9/16/2025 3:59:52 PM EST | |
| 30.00 | 0.25 | 2.20 | 1.23 | 1.20 | % | 0.04 | 77 | 0 | 1.45 | 0.44 | 0.14 | -0.26 | 9/16/2025 | 9/16/2025 3:59:52 PM EST | |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.37 | -3.45 | -90.32% | 0.01 | 21 | 1 | 1.34 | 0.16 | 0.08 | -0.13 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.63 | 0.04 | 0.03 | -0.03 | 9/9/2025 | 9/16/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.93 | 0.01 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 101 | 78 | 7.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 8.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.40 | 0.45 | 0.43 | 0.45 | % | 0.02 | 601 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST | |
| 22.50 | 0.25 | 1.65 | 0.95 | 0.35 | +0.25 | +250.00% | 0.04 | 6 | 24 | 3.29 | -0.01 | 0.01 | -0.01 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 25.00 | 0.60 | 1.10 | 0.85 | 0.75 | % | 0.03 | 35 | 0 | 1.79 | -0.05 | 0.05 | -0.10 | 9/16/2025 | 9/16/2025 3:59:52 PM EST | |
| 27.50 | 0.85 | 1.10 | 0.98 | 1.00 | +0.91 | +1,011.12% | 0.04 | 445 | 1 | 1.48 | -0.24 | 0.12 | -0.32 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 30.00 | 1.75 | 2.25 | 2.00 | 2.20 | % | 0.07 | 1,659 | 0 | 1.38 | -0.56 | 0.14 | -0.26 | 9/16/2025 | 9/16/2025 3:59:52 PM EST | |
| 32.50 | 1.55 | 6.40 | 3.98 | 4.30 | +4.15 | +2,766.67% | 0.12 | 1 | 7 | 4.53 | -0.84 | 0.08 | -0.13 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 35.00 | 4.00 | 8.80 | 6.40 | 6.70 | +5.99 | +843.67% | 0.18 | 37 | 70 | 4.64 | -0.96 | 0.03 | -0.03 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 37.50 | 6.50 | 11.40 | 8.95 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 5 | 5.46 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 40.00 | 9.00 | 13.90 | 11.45 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 20 | 6.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:52 PM EST |
| 42.50 | 11.50 | 16.40 | 13.95 | % | 0.33 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 45.00 | 14.00 | 18.90 | 16.45 | % | 0.37 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 47.50 | 16.50 | 21.40 | 18.95 | % | 0.40 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 50.00 | 19.00 | 23.90 | 21.45 | % | 0.43 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 55.00 | 24.00 | 28.90 | 26.45 | % | 0.48 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST |