Options Chain for RED ROCK RESORTS INC CL A (RRR) - $49.87 as of 5/28/2025 5:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 26.00 | 30.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 24.00 | 23.70 | 27.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 29.00 | 18.70 | 22.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 30.00 | 17.60 | 21.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 34.00 | 13.60 | 17.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 35.00 | 13.30 | 16.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 39.00 | 8.60 | 12.60 | % | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 40.00 | 8.00 | 11.70 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 5/28/2025 3:59:53 PM EST |
| 44.00 | 5.70 | 6.00 | 5.90 | +0.09 | +1.55% | 10 | 383 | 0.50 | 0.89 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 45.00 | 3.90 | 5.20 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.85 | 0.05 | -0.02 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 49.00 | 1.75 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 379 | 0.33 | 0.57 | 0.10 | -0.03 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 50.00 | 1.25 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.47 | 0.10 | -0.03 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 54.00 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 100 | 0.31 | 0.15 | 0.06 | -0.02 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.10 | 0.04 | -0.01 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.10 | 0.20 | +0.05 | +33.34% | 31 | 31 | 0.41 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.30 | % | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.15 | % | 0 | 675 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.45 | % | 0 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 44.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.39 | -0.11 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 45.00 | 0.30 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.15 | 0.05 | -0.02 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 49.00 | 1.30 | 1.45 | 4.68 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.43 | 0.10 | -0.03 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 50.00 | 0.25 | 1.95 | 2.05 | +0.30 | +17.15% | 1 | 2 | 0.17 | -0.53 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 54.00 | 4.70 | 5.80 | % | 0 | 0 | 0.46 | -0.85 | 0.06 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 55.00 | 5.20 | 7.80 | % | 0 | 0 | 0.48 | -0.90 | 0.04 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 59.00 | 7.70 | 11.50 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST |