Options Chain for RED ROCK RESORTS INC CL A (RRR) - $61.87 as of 8/29/2025 9:07:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.90 | 33.90 | 31.90 | % | 1.06 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 24.90 | 28.90 | 26.90 | % | 0.77 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 19.90 | 24.00 | 21.95 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 15.40 | 19.00 | 17.20 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 10.60 | 14.00 | 12.30 | 6.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 5.60 | 9.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.88 | 0.94 | 0.03 | -0.01 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 2.60 | 2.75 | 2.68 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.29 | 0.68 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.30 | -42.86% | 0.01 | 16 | 219 | 0.25 | 0.19 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.06 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 0.75 | 0.90 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.26 | -0.32 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 3.50 | 3.80 | 3.65 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.24 | -0.81 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 6.60 | 9.60 | 8.10 | % | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 11.20 | 15.30 | 13.25 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 16.20 | 19.30 | 17.75 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 21.20 | 25.00 | 23.10 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |