Options Chain for RED ROCK RESORTS INC CL A (RRR) - $49.69 as of 11/20/2024 8:39:30 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 | 30.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 23.50 | 28.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 22.50 | 27.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 18.70 | 22.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 17.50 | 21.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 34.00 | 13.60 | 17.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 12.60 | 16.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 8.60 | 12.70 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 7.50 | 11.70 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 4.40 | 8.00 | 10.75 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.89 | 0.04 | -0.02 | 9/16/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 2.50 | 7.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.85 | 0.05 | -0.02 | 7/23/2024 | 11/20/2024 3:59:59 PM EST |
| 49.00 | 1.95 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.59 | 0.09 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 1.40 | 1.70 | 1.25 | -0.50 | -28.58% | 3 | 22 | 0.29 | 0.50 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 54.00 | 0.30 | 0.55 | 0.35 | -1.10 | -75.87% | 1 | 15 | 0.30 | 0.18 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.14 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 59.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 246 | 0.61 | 0.03 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 209 | 0.64 | 0.02 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 0.00 | 1.00 | 2.09 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 61 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.95 | % | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 100 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 1.00 | % | 0 | 65 | 0.79 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 72 | 0.73 | -0.02 | 0.01 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 203 | 0.34 | -0.11 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.30 | 0.45 | 0.48 | +0.08 | +20.00% | 4 | 31 | 0.35 | -0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 49.00 | 1.20 | 1.40 | 1.60 | +0.20 | +14.29% | 1,112 | 1,219 | 0.30 | -0.41 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 1.65 | 1.90 | 1.42 | 0.00 | 0.00% | 0 | 61 | 0.29 | -0.50 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 54.00 | 2.60 | 5.80 | 2.70 | 0.00 | 0.00% | 0 | 421 | 0.32 | -0.82 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 4.10 | 7.90 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.86 | 0.05 | -0.01 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 59.00 | 7.50 | 12.00 | % | 0 | 5 | 0.60 | -0.97 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 8.40 | 13.00 | 4.30 | 0.00 | 0.00% | 0 | 25 | 0.86 | -0.98 | 0.01 | 0.00 | 7/23/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 12.00 | 16.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 13.20 | 17.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 17.30 | 21.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 18.30 | 22.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 22.30 | 26.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 23.00 | 27.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 79.00 | 27.00 | 31.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 28.00 | 32.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 84.00 | 32.00 | 36.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 33.00 | 37.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 38.00 | 42.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |