Options Chain for RED ROCK RESORTS INC CL A (RRR) - $56.21 as of 12/9/2025 7:34:01 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 | 24.40 | 28.30 | 26.35 | % | 0.88 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 35.00 | 19.30 | 23.50 | 21.40 | % | 0.61 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 14.50 | 18.50 | 16.50 | % | 0.41 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 45.00 | 9.50 | 13.50 | 11.50 | % | 0.26 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 50.00 | 4.50 | 8.50 | 6.50 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 1.20 | 2.20 | 1.70 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.74 | 0.22 | -0.02 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.55 | 0.05 | 0.04 | -0.01 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 1.70 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.30 | -0.26 | 0.22 | -0.02 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 1.95 | 6.00 | 3.98 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.87 | -0.95 | 0.04 | -0.01 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 6.80 | 10.90 | 8.85 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 70.00 | 11.80 | 15.80 | 13.80 | % | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 75.00 | 16.80 | 20.90 | 18.85 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 80.00 | 21.80 | 25.90 | 23.85 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 85.00 | 26.80 | 30.90 | 28.85 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |