Options Chain for RED ROCK RESORTS INC CL A (RRR) - $53.60 as of 5/8/2026 6:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 23.50 | 26.60 | 25.05 | % | 0.86 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 30.00 | 22.50 | 25.40 | 23.95 | % | 0.80 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 34.00 | 18.50 | 21.10 | 19.80 | % | 0.58 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 35.00 | 17.50 | 20.10 | 18.80 | % | 0.54 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 39.00 | 13.70 | 16.10 | 14.90 | % | 0.38 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 40.00 | 13.20 | 15.10 | 14.15 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 44.00 | 9.20 | 10.90 | 10.05 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 45.00 | 8.20 | 9.90 | 9.05 | % | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 49.00 | 4.00 | 5.90 | 4.95 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.76 | 0.97 | 0.03 | -0.01 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 50.00 | 3.40 | 4.90 | 4.15 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | 0.93 | 0.04 | -0.02 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 54.00 | 1.00 | 1.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.35 | 0.56 | 0.15 | -0.07 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 55.00 | 0.55 | 0.90 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.34 | 0.41 | 0.15 | -0.07 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.34 | 0.05 | 0.04 | -0.02 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.82 | 0.02 | 0.02 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 89.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 94.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 49.00 | 0.05 | 0.65 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.65 | -0.03 | 0.03 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.53 | -0.07 | 0.04 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 54.00 | 0.65 | 1.05 | 0.85 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.34 | -0.44 | 0.15 | -0.07 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 55.00 | 1.15 | 1.50 | 1.33 | 1.65 | -1.61 | -49.39% | 0.02 | 5 | 582 | 0.32 | -0.59 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 59.00 | 4.10 | 6.70 | 5.40 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.28 | -0.95 | 0.04 | -0.02 | 3/30/2026 | 5/8/2026 3:59:58 PM EST |
| 60.00 | 5.20 | 6.90 | 6.05 | % | 0.10 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 64.00 | 9.20 | 11.30 | 10.25 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 65.00 | 9.60 | 12.60 | 11.10 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 69.00 | 13.50 | 16.60 | 15.05 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 70.00 | 14.50 | 17.60 | 16.05 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 74.00 | 18.70 | 21.50 | 20.10 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 75.00 | 19.50 | 22.60 | 21.05 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 79.00 | 23.50 | 26.60 | 25.05 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 80.00 | 24.40 | 27.60 | 26.00 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 84.00 | 28.50 | 31.60 | 30.05 | % | 0.36 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 85.00 | 29.50 | 32.60 | 31.05 | % | 0.37 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 89.00 | 33.70 | 36.60 | 35.15 | % | 0.39 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 94.00 | 38.70 | 41.60 | 40.15 | % | 0.43 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |