Options Chain for RH COM (RH) - $170.44 as of 12/17/2025 8:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.40 | 98.60 | 95.00 | % | 1.27 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 80.00 | 86.40 | 93.70 | 90.05 | % | 1.13 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 85.00 | 81.90 | 88.40 | 85.15 | % | 1.00 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 90.00 | 76.80 | 83.70 | 80.25 | % | 0.89 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 95.00 | 71.90 | 78.30 | 75.10 | % | 0.79 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 100.00 | 66.50 | 73.80 | 70.15 | % | 0.70 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 12/17/2025 3:59:54 PM EST | |||
| 105.00 | 62.00 | 68.80 | 65.40 | % | 0.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 110.00 | 56.60 | 63.80 | 60.20 | % | 0.55 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 115.00 | 51.70 | 58.90 | 55.30 | % | 0.48 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.05 | 12/17/2025 3:59:54 PM EST | |||
| 120.00 | 46.70 | 54.00 | 50.35 | 35.00 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.59 | 0.98 | 0.00 | -0.07 | 12/11/2025 | 12/17/2025 3:59:54 PM EST |
| 125.00 | 42.20 | 49.00 | 45.60 | % | 0.36 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.09 | 12/17/2025 3:59:54 PM EST | |||
| 130.00 | 36.90 | 44.20 | 40.55 | % | 0.31 | 0 | 0 | 1.34 | 0.94 | 0.00 | -0.14 | 12/17/2025 3:59:54 PM EST | |||
| 135.00 | 32.10 | 39.30 | 35.70 | 31.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.22 | 0.92 | 0.00 | -0.17 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 140.00 | 30.90 | 34.50 | 32.70 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.13 | 0.88 | 0.01 | -0.23 | 11/26/2025 | 12/17/2025 3:59:54 PM EST |
| 145.00 | 22.90 | 30.20 | 26.55 | % | 0.18 | 0 | 0 | 1.06 | 0.85 | 0.01 | -0.25 | 12/17/2025 3:59:54 PM EST | |||
| 150.00 | 21.90 | 25.80 | 23.85 | 27.23 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.98 | 0.81 | 0.01 | -0.27 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 152.50 | 16.40 | 23.80 | 20.10 | % | 0.13 | 0 | 0 | 0.95 | 0.78 | 0.01 | -0.28 | 12/17/2025 3:59:54 PM EST | |||
| 155.00 | 17.10 | 22.10 | 19.60 | 22.88 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.95 | 0.77 | 0.01 | -0.27 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 157.50 | 13.60 | 18.90 | 16.25 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.53 | 0.74 | 0.01 | -0.27 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 160.00 | 14.00 | 15.50 | 14.75 | 14.05 | +2.76 | +24.45% | 0.09 | 1 | 13 | 0.55 | 0.71 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 162.50 | 12.20 | 13.90 | 13.05 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.57 | 0.67 | 0.02 | -0.29 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 165.00 | 10.90 | 14.00 | 12.45 | 10.60 | +0.40 | +3.93% | 0.08 | 35 | 82 | 0.65 | 0.63 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 167.50 | 9.70 | 10.90 | 10.30 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.59 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 170.00 | 8.50 | 9.60 | 9.05 | 8.10 | -0.10 | -1.22% | 0.05 | 5 | 90 | 0.59 | 0.55 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 172.50 | 7.50 | 8.40 | 7.95 | 7.70 | +1.17 | +17.92% | 0.05 | 3 | 1 | 0.59 | 0.50 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 175.00 | 6.40 | 7.30 | 6.85 | 5.93 | -0.07 | -1.17% | 0.04 | 1 | 38 | 0.59 | 0.46 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 177.50 | 5.50 | 6.50 | 6.00 | 5.31 | +0.63 | +13.47% | 0.03 | 1 | 3 | 0.59 | 0.42 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 180.00 | 4.40 | 5.50 | 4.95 | 4.99 | +0.85 | +20.54% | 0.03 | 6 | 22 | 0.59 | 0.38 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 182.50 | 3.90 | 4.80 | 4.35 | 3.99 | -0.88 | -18.07% | 0.02 | 2 | 1 | 0.59 | 0.35 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 185.00 | 3.30 | 6.40 | 4.85 | 3.56 | -0.10 | -2.74% | 0.03 | 24 | 10 | 0.69 | 0.32 | 0.01 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 187.50 | 2.60 | 3.50 | 3.05 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.30 | 0.01 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 190.00 | 2.10 | 4.90 | 3.50 | 2.65 | +0.25 | +10.42% | 0.02 | 1 | 217 | 0.67 | 0.28 | 0.01 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 195.00 | 1.10 | 2.20 | 1.65 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.26 | 0.01 | -0.31 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 200.00 | 0.75 | 2.85 | 1.80 | 1.26 | -0.06 | -4.55% | 0.01 | 36 | 232 | 0.80 | 0.20 | 0.01 | -0.25 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.95 | 0.98 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.18 | 0.01 | -0.24 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.15 | 0.01 | -0.23 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 215.00 | 0.15 | 0.65 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.15 | 0.01 | -0.24 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 3.00 | 1.50 | 0.25 | -0.96 | -79.34% | 0.01 | 10 | 5 | 1.10 | 0.09 | 0.01 | -0.15 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.08 | 0.00 | -0.14 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.38 | 0.05 | 0.00 | -0.10 | 12/11/2025 | 12/17/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 4.00 | 2.00 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.40 | 0.04 | 0.00 | -0.08 | 12/11/2025 | 12/17/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.49 | 0.03 | 0.00 | -0.07 | 12/17/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | 0.03 | 0.00 | -0.06 | 12/12/2025 | 12/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.35 | -0.01 | 0.00 | -0.04 | 12/11/2025 | 12/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.51 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.43 | -0.02 | 0.00 | -0.07 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | -0.03 | 0.00 | -0.09 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.51 | -91.08% | 0.00 | 2 | 24 | 0.96 | -0.06 | 0.00 | -0.14 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | -0.08 | 0.00 | -0.17 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 140.00 | 0.45 | 1.75 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.72 | -0.12 | 0.01 | -0.23 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 145.00 | 0.75 | 2.35 | 1.55 | 1.40 | -0.10 | -6.67% | 0.01 | 1 | 7 | 0.70 | -0.15 | 0.01 | -0.25 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 150.00 | 1.45 | 2.50 | 1.98 | 1.97 | +0.37 | +23.13% | 0.01 | 1 | 31 | 0.65 | -0.19 | 0.01 | -0.27 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 152.50 | 0.40 | 2.90 | 1.65 | 2.42 | -1.70 | -41.27% | 0.01 | 1 | 1 | 0.54 | -0.22 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 155.00 | 2.30 | 4.00 | 3.15 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.65 | -0.23 | 0.01 | -0.27 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 157.50 | 2.80 | 4.20 | 3.50 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.63 | -0.26 | 0.01 | -0.27 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 160.00 | 3.90 | 4.90 | 4.40 | 5.00 | +1.66 | +49.71% | 0.03 | 5 | 31 | 0.64 | -0.29 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 162.50 | 4.60 | 5.70 | 5.15 | 5.30 | % | 0.03 | 1 | 0 | 0.63 | -0.33 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST | |
| 165.00 | 5.60 | 6.70 | 6.15 | 6.10 | +0.33 | +5.72% | 0.04 | 4 | 33 | 0.63 | -0.37 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 167.50 | 6.70 | 7.80 | 7.25 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.41 | 0.02 | -0.29 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 170.00 | 7.90 | 9.00 | 8.45 | 8.24 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.63 | -0.45 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 172.50 | 8.50 | 10.60 | 9.55 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.50 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 175.00 | 10.60 | 11.70 | 11.15 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.63 | -0.54 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 177.50 | 12.20 | 13.30 | 12.75 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.58 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 180.00 | 13.20 | 14.90 | 14.05 | 12.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.60 | -0.62 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 182.50 | 14.10 | 19.60 | 16.85 | % | 0.09 | 0 | 0 | 0.68 | -0.65 | 0.02 | -0.29 | 12/17/2025 3:59:54 PM EST | |||
| 185.00 | 17.00 | 18.50 | 17.75 | % | 0.10 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.29 | 12/17/2025 3:59:54 PM EST | |||
| 187.50 | 16.30 | 23.60 | 19.95 | % | 0.11 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.29 | 12/17/2025 3:59:54 PM EST | |||
| 190.00 | 18.40 | 25.80 | 22.10 | 37.97 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.93 | -0.72 | 0.01 | -0.29 | 12/8/2025 | 12/17/2025 3:59:54 PM EST |
| 195.00 | 22.80 | 29.60 | 26.20 | % | 0.13 | 0 | 0 | 0.93 | -0.74 | 0.01 | -0.31 | 12/17/2025 3:59:54 PM EST | |||
| 200.00 | 28.30 | 34.30 | 31.30 | % | 0.16 | 0 | 0 | 0.99 | -0.80 | 0.01 | -0.25 | 12/17/2025 3:59:54 PM EST | |||
| 205.00 | 33.60 | 39.40 | 36.50 | 57.07 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | -0.82 | 0.01 | -0.24 | 11/14/2025 | 12/17/2025 3:59:54 PM EST |
| 210.00 | 36.90 | 44.20 | 40.55 | % | 0.19 | 0 | 0 | 1.15 | -0.85 | 0.01 | -0.23 | 12/17/2025 3:59:54 PM EST | |||
| 215.00 | 41.40 | 49.20 | 45.30 | 59.25 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.23 | -0.85 | 0.01 | -0.24 | 11/13/2025 | 12/17/2025 3:59:54 PM EST |
| 220.00 | 46.60 | 53.90 | 50.25 | % | 0.23 | 0 | 0 | 1.26 | -0.91 | 0.01 | -0.15 | 12/17/2025 3:59:54 PM EST | |||
| 225.00 | 51.90 | 58.90 | 55.40 | 61.69 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.33 | -0.92 | 0.00 | -0.14 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 230.00 | 56.50 | 63.80 | 60.15 | % | 0.26 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.10 | 12/17/2025 3:59:54 PM EST | |||
| 235.00 | 61.10 | 68.90 | 65.00 | % | 0.28 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.08 | 12/17/2025 3:59:54 PM EST | |||
| 240.00 | 66.50 | 73.90 | 70.20 | % | 0.29 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.07 | 12/17/2025 3:59:54 PM EST | |||
| 245.00 | 71.50 | 78.90 | 75.20 | % | 0.31 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.06 | 12/17/2025 3:59:54 PM EST |