Options Chain for RED ROCK RESORTS INC CL A (RRR) - $39.01 as of 4/3/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.40 | 18.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 25.00 | 13.90 | 15.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 30.00 | 8.90 | 10.00 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 4/3/2025 3:59:56 PM EST | |||
| 35.00 | 4.00 | 6.60 | % | 0 | 0 | 0.49 | 0.85 | 0.05 | -0.05 | 4/3/2025 3:59:56 PM EST | |||
| 40.00 | 1.10 | 1.40 | 3.50 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.43 | 0.10 | -0.06 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.40 | 0.15 | -0.35 | -70.00% | 12 | 59 | 0.55 | 0.07 | 0.04 | -0.02 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 4/3/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.01 | 0.01 | -0.01 | 4/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 36 | 0.54 | -0.15 | 0.05 | -0.05 | 1/10/2025 | 4/3/2025 3:59:56 PM EST |
| 40.00 | 2.05 | 2.20 | 2.05 | +1.70 | +485.72% | 2,910 | 1,663 | 0.52 | -0.57 | 0.10 | -0.06 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 45.00 | 3.90 | 6.30 | 3.35 | 0.00 | 0.00% | 0 | 90 | 0.64 | -0.93 | 0.04 | -0.02 | 3/31/2025 | 4/3/2025 3:59:56 PM EST |
| 50.00 | 9.10 | 12.90 | 5.05 | 0.00 | 0.00% | 0 | 42 | 0.85 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:56 PM EST |
| 55.00 | 15.10 | 16.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 1.09 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/3/2025 3:59:56 PM EST |
| 60.00 | 18.80 | 21.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 65.00 | 23.80 | 27.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 70.00 | 28.80 | 32.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 75.00 | 33.80 | 37.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 80.00 | 38.80 | 42.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST |