Options Chain for RCI HOSPITALITY HLDGS INC COM (RICK) - $25.02 as of 5/1/2026 3:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 14.80 | 12.90 | 12.39 | 0.00 | 0.00% | 1.03 | 0 | 8 | 4.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:58:52 PM EST |
| 15.00 | 8.50 | 12.40 | 10.45 | % | 0.70 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 17.50 | 6.00 | 10.00 | 8.00 | % | 0.46 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 20.00 | 3.30 | 7.40 | 5.35 | 5.82 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.46 | 0.99 | 0.03 | 0.00 | 4/17/2026 | 5/1/2026 3:58:52 PM EST |
| 22.50 | 2.10 | 4.40 | 3.25 | 3.71 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.52 | 0.82 | 0.08 | -0.03 | 4/17/2026 | 5/1/2026 3:58:52 PM EST |
| 25.00 | 0.75 | 2.20 | 1.48 | 1.30 | -1.10 | -45.84% | 0.06 | 1 | 23 | 0.69 | 0.56 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 3:58:52 PM EST |
| 27.50 | 0.50 | 0.75 | 0.63 | 0.60 | -0.92 | -60.53% | 0.02 | 5 | 95 | 0.73 | 0.29 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 3:58:52 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.00 | 0.12 | 0.06 | -0.02 | 4/29/2026 | 5/1/2026 3:58:52 PM EST |
| 32.50 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.31 | 0.04 | 0.02 | -0.01 | 4/22/2026 | 5/1/2026 3:58:52 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 9 | 0.87 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:58:52 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:58:52 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 47.50 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 50.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:58:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:58:52 PM EST |
| 20.00 | 0.05 | 1.25 | 0.65 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 112 | 1.26 | -0.01 | 0.03 | 0.00 | 4/22/2026 | 5/1/2026 3:58:52 PM EST |
| 22.50 | 0.10 | 0.70 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.69 | -0.18 | 0.08 | -0.03 | 4/28/2026 | 5/1/2026 3:58:52 PM EST |
| 25.00 | 0.50 | 1.85 | 1.18 | 1.24 | -0.11 | -8.15% | 0.05 | 1 | 112 | 0.65 | -0.44 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 3:58:52 PM EST |
| 27.50 | 2.65 | 3.40 | 3.03 | 3.17 | +0.47 | +17.41% | 0.11 | 1 | 17 | 0.78 | -0.71 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 3:58:52 PM EST |
| 30.00 | 4.50 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 431 | 0.97 | -0.88 | 0.06 | -0.02 | 4/29/2026 | 5/1/2026 3:58:52 PM EST |
| 32.50 | 5.10 | 9.30 | 7.20 | 10.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.16 | -0.96 | 0.02 | -0.01 | 3/23/2026 | 5/1/2026 3:58:52 PM EST |
| 35.00 | 7.50 | 11.80 | 9.65 | % | 0.28 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 37.50 | 10.00 | 14.30 | 12.15 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 40.00 | 12.50 | 16.80 | 14.65 | % | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 42.50 | 14.90 | 19.30 | 17.10 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 45.00 | 17.30 | 21.90 | 19.60 | % | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 47.50 | 19.80 | 24.40 | 22.10 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST | |||
| 50.00 | 22.30 | 26.80 | 24.55 | % | 0.49 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:58:52 PM EST |