Options Chain for RCI HOSPITALITY HLDGS INC COM (RICK) - $24.63 as of 11/13/2025 3:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.60 | 10.35 | % | 0.69 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 17.50 | 5.70 | 9.10 | 7.40 | % | 0.42 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 20.00 | 3.40 | 6.30 | 4.85 | % | 0.24 | 0 | 0 | 2.54 | 0.96 | 0.03 | -0.02 | 11/13/2025 2:59:06 PM EST | |||
| 22.50 | 0.85 | 3.90 | 2.38 | 1.84 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.83 | 0.80 | 0.09 | -0.05 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.10 | 0.50 | 0.13 | -0.08 | 11/5/2025 | 11/13/2025 2:59:06 PM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | 0.21 | 0.10 | -0.05 | 10/29/2025 | 11/13/2025 2:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.57 | 0.06 | 0.04 | -0.02 | 11/12/2025 | 11/13/2025 2:59:06 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 493 | 1.92 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/13/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 520 | 3.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 127 | 3.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 466 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:59:06 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:06 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/13/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/13/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/13/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/13/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.23% | 0.01 | 1 | 43 | 1.18 | -0.04 | 0.03 | -0.02 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 22.50 | 0.05 | 0.80 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.84 | -0.20 | 0.09 | -0.05 | 11/10/2025 | 11/13/2025 2:59:06 PM EST |
| 25.00 | 0.10 | 1.95 | 1.03 | 0.97 | -0.56 | -36.61% | 0.04 | 1 | 88 | 1.27 | -0.50 | 0.13 | -0.08 | 11/13/2025 | 11/13/2025 2:59:06 PM EST |
| 27.50 | 1.55 | 4.40 | 2.98 | 3.87 | 0.00 | 0.00% | 0.11 | 0 | 251 | 1.86 | -0.79 | 0.10 | -0.05 | 11/7/2025 | 11/13/2025 2:59:06 PM EST |
| 30.00 | 3.50 | 6.60 | 5.05 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 749 | 2.12 | -0.94 | 0.04 | -0.02 | 11/4/2025 | 11/13/2025 2:59:06 PM EST |
| 32.50 | 5.90 | 9.20 | 7.55 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.59 | -0.99 | 0.01 | -0.01 | 11/3/2025 | 11/13/2025 2:59:06 PM EST |
| 35.00 | 8.30 | 11.70 | 10.00 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 41 | 2.93 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:06 PM EST |
| 37.50 | 10.80 | 14.20 | 12.50 | 10.35 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/13/2025 2:59:06 PM EST |
| 40.00 | 13.30 | 16.70 | 15.00 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.49 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/13/2025 2:59:06 PM EST |
| 42.50 | 15.80 | 19.20 | 17.50 | 8.25 | 0.00 | 0.00% | 0.41 | 0 | 6 | 3.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/13/2025 2:59:06 PM EST |
| 45.00 | 18.30 | 21.70 | 20.00 | 9.30 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.96 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/13/2025 2:59:06 PM EST |
| 47.50 | 20.80 | 24.20 | 22.50 | % | 0.47 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 50.00 | 23.30 | 26.70 | 25.00 | 12.69 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/13/2025 2:59:06 PM EST |
| 52.50 | 25.80 | 29.20 | 27.50 | 15.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/13/2025 2:59:06 PM EST |
| 55.00 | 28.30 | 32.40 | 30.35 | 26.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/13/2025 2:59:06 PM EST |
| 60.00 | 33.30 | 37.40 | 35.35 | % | 0.59 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:06 PM EST | |||
| 65.00 | 38.30 | 42.40 | 40.35 | 37.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/13/2025 2:59:06 PM EST |