Options Chain for RCI HOSPITALITY HLDGS INC COM (RICK) - $50.59 as of 5/2/2024 12:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.30 | 22.40 | % | 0 | 7 | 2.27 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 35.00 | 15.10 | 18.10 | % | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 40.00 | 11.20 | 13.10 | 23.50 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.96 | 0.01 | -0.03 | 1/29/2024 | 5/2/2024 11:59:02 AM EST |
| 45.00 | 6.70 | 7.20 | 6.14 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.86 | 0.03 | -0.06 | 4/17/2024 | 5/2/2024 11:59:02 AM EST |
| 50.00 | 3.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 118 | 0.56 | 0.62 | 0.06 | -0.08 | 5/1/2024 | 5/2/2024 11:59:02 AM EST |
| 55.00 | 0.90 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 249 | 0.53 | 0.30 | 0.06 | -0.07 | 5/1/2024 | 5/2/2024 11:59:02 AM EST |
| 60.00 | 0.15 | 0.30 | 0.25 | +0.06 | +31.58% | 1 | 337 | 0.53 | 0.09 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 65.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 156 | 0.63 | 0.02 | 0.01 | -0.01 | 4/11/2024 | 5/2/2024 11:59:02 AM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 222 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 11:59:02 AM EST |
| 75.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 11:59:02 AM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 11:59:02 AM EST |
| 85.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 5/2/2024 11:59:02 AM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 220 | 1.59 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/2/2024 11:59:02 AM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 437 | 1.48 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/2/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 5/2/2024 11:59:02 AM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 307 | 1.08 | -0.01 | 0.00 | -0.01 | 4/10/2024 | 5/2/2024 11:59:02 AM EST |
| 40.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 524 | 0.78 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 5/2/2024 11:59:02 AM EST |
| 45.00 | 0.45 | 0.65 | 0.53 | 0.00 | 0.00% | 1 | 196 | 0.67 | -0.14 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 50.00 | 1.55 | 1.80 | 1.66 | -0.51 | -23.51% | 21 | 343 | 0.57 | -0.38 | 0.06 | -0.08 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 55.00 | 4.30 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 204 | 0.57 | -0.70 | 0.06 | -0.07 | 5/1/2024 | 5/2/2024 11:59:02 AM EST |
| 60.00 | 8.50 | 9.70 | 9.40 | -0.65 | -6.47% | 1 | 88 | 1.23 | -0.91 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 65.00 | 12.60 | 15.30 | 14.80 | 0.00 | 0.00% | 0 | 60 | 1.34 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 5/2/2024 11:59:02 AM EST |
| 70.00 | 18.00 | 20.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 75.00 | 22.80 | 25.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 80.00 | 26.60 | 30.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 85.00 | 31.60 | 35.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 90.00 | 36.60 | 40.90 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 95.00 | 43.00 | 45.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 100.00 | 46.60 | 50.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST |