Options Chain for RED ROCK RESORTS INC CL A (RRR) - $56.13 as of 7/11/2025 8:53:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 32.70 | 36.70 | 34.70 | % | 1.61 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 24.00 | 30.20 | 34.20 | 32.20 | % | 1.34 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 29.20 | 33.20 | 31.20 | % | 1.25 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 29.00 | 25.20 | 29.30 | 27.25 | % | 0.94 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 30.00 | 24.20 | 28.30 | 26.25 | % | 0.88 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 34.00 | 20.20 | 24.30 | 22.25 | % | 0.65 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 35.00 | 19.20 | 23.30 | 21.25 | % | 0.61 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 39.00 | 15.20 | 19.30 | 17.25 | % | 0.44 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 14.20 | 18.30 | 16.25 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:52 PM EST |
| 44.00 | 11.20 | 14.30 | 12.75 | 6.41 | 0.00 | 0.00% | 0.29 | 0 | 382 | 1.67 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 9.20 | 13.30 | 11.25 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 49.00 | 6.10 | 9.30 | 7.70 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 347 | 1.37 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 5.80 | 6.90 | 6.35 | 5.54 | 0.00 | 0.00% | 0.13 | 0 | 167 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 54.00 | 2.15 | 2.60 | 2.38 | 2.21 | -0.24 | -9.80% | 0.04 | 10 | 276 | 0.32 | 0.85 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 1.20 | 1.95 | 1.58 | 1.46 | -1.04 | -41.60% | 0.03 | 20 | 155 | 0.31 | 0.71 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.37 | 0.06 | 0.08 | -0.02 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | 0.02 | 0.04 | -0.01 | 5/27/2025 | 7/11/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 28 | 3.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 224 | 1.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.41 | -0.15 | 0.10 | -0.04 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.29 | 0.15 | -0.05 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 59.00 | 1.00 | 4.00 | 2.50 | % | 0.04 | 0 | 0 | 0.70 | -0.94 | 0.08 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 60.00 | 2.35 | 5.20 | 3.78 | 10.13 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.88 | -0.98 | 0.04 | -0.01 | 2/25/2025 | 7/11/2025 3:59:52 PM EST |
| 64.00 | 5.70 | 9.70 | 7.70 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 65.00 | 6.70 | 10.70 | 8.70 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 69.00 | 10.80 | 14.70 | 12.75 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 70.00 | 11.80 | 15.70 | 13.75 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 74.00 | 16.10 | 19.70 | 17.90 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |