Options Chain for RCI HOSPITALITY HLDGS INC COM (RICK) - $48.88 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.60 | 28.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 21.90 | 26.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 19.50 | 23.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 16.70 | 21.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 14.00 | 18.70 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 12.10 | 16.10 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 37.50 | 9.10 | 13.60 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 7.00 | 11.20 | % | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 42.50 | 6.80 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.84 | 0.03 | -0.04 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 4.90 | 5.40 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.75 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 3.30 | 3.70 | 4.08 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.62 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 2.05 | 2.35 | 2.15 | -0.11 | -4.87% | 1 | 219 | 0.47 | 0.47 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 1.20 | 1.40 | 1.72 | 0.00 | 0.00% | 0 | 418 | 0.46 | 0.33 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.60 | 0.80 | 0.73 | -0.04 | -5.20% | 2 | 124 | 0.45 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 0.30 | 0.50 | 0.33 | -0.02 | -5.72% | 1 | 8 | 0.46 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 208 | 0.44 | 0.07 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 316 | 0.57 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.20 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.09 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 0.50 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 400 | 0.52 | -0.16 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 1.00 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 137 | 0.50 | -0.25 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 1.80 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 496 | 0.48 | -0.38 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 3.00 | 3.40 | 3.36 | +0.61 | +22.19% | 1 | 213 | 0.48 | -0.53 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 4.50 | 5.00 | % | 0 | 0 | 0.46 | -0.67 | 0.06 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 6.50 | 6.90 | 6.51 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.79 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 8.60 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.88 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 9.30 | 13.30 | % | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST |