Options Chain for RH COM (RH) - $235.24 as of 9/5/2025 3:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 138.10 | 144.90 | 141.50 | % | 1.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 115.00 | 133.20 | 140.00 | 136.60 | % | 1.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 120.00 | 128.20 | 135.00 | 131.60 | % | 1.10 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 125.00 | 123.30 | 130.20 | 126.75 | % | 1.01 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.04 | 9/5/2025 4:00:01 PM EST | |||
| 130.00 | 118.50 | 125.20 | 121.85 | % | 0.94 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 135.00 | 114.00 | 120.50 | 117.25 | % | 0.87 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.05 | 9/5/2025 4:00:01 PM EST | |||
| 140.00 | 109.00 | 115.60 | 112.30 | 83.55 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.06 | 9/3/2025 | 9/5/2025 4:00:01 PM EST |
| 145.00 | 104.00 | 110.70 | 107.35 | % | 0.74 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.07 | 9/5/2025 4:00:01 PM EST | |||
| 150.00 | 99.20 | 106.00 | 102.60 | 84.43 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.31 | 0.96 | 0.00 | -0.07 | 9/4/2025 | 9/5/2025 4:00:01 PM EST |
| 155.00 | 95.20 | 101.30 | 98.25 | % | 0.63 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.09 | 9/5/2025 4:00:01 PM EST | |||
| 160.00 | 90.00 | 96.40 | 93.20 | % | 0.58 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.10 | 9/5/2025 4:00:01 PM EST | |||
| 165.00 | 85.30 | 91.80 | 88.55 | % | 0.54 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 170.00 | 81.00 | 87.40 | 84.20 | % | 0.50 | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.12 | 9/5/2025 4:00:01 PM EST | |||
| 175.00 | 76.00 | 82.90 | 79.45 | % | 0.45 | 0 | 0 | 1.11 | 0.91 | 0.00 | -0.14 | 9/5/2025 4:00:01 PM EST | |||
| 180.00 | 72.00 | 76.90 | 74.45 | % | 0.41 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.15 | 9/5/2025 4:00:01 PM EST | |||
| 185.00 | 67.90 | 74.50 | 71.20 | % | 0.38 | 0 | 0 | 0.85 | 0.88 | 0.00 | -0.17 | 9/5/2025 4:00:01 PM EST | |||
| 190.00 | 64.70 | 69.50 | 67.10 | % | 0.35 | 0 | 0 | 0.87 | 0.87 | 0.00 | -0.18 | 9/5/2025 4:00:01 PM EST | |||
| 195.00 | 61.60 | 65.10 | 63.35 | 65.82 | +19.02 | +40.65% | 0.32 | 4 | 5 | 0.88 | 0.85 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 200.00 | 57.90 | 61.20 | 59.55 | 58.69 | +14.89 | +34.00% | 0.30 | 10 | 1 | 0.88 | 0.83 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 210.00 | 50.80 | 53.30 | 52.05 | 51.18 | +14.15 | +38.22% | 0.25 | 19 | 53 | 0.86 | 0.78 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 220.00 | 43.90 | 46.30 | 45.10 | 42.72 | +11.71 | +37.77% | 0.21 | 1 | 183 | 0.84 | 0.73 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 230.00 | 37.20 | 39.30 | 38.25 | 41.75 | +14.75 | +54.63% | 0.17 | 153 | 196 | 0.82 | 0.68 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 240.00 | 31.80 | 34.00 | 32.90 | 31.50 | +8.60 | +37.56% | 0.14 | 2 | 54 | 0.82 | 0.62 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 250.00 | 27.20 | 28.40 | 27.80 | 27.52 | +9.87 | +55.93% | 0.11 | 25 | 307 | 0.81 | 0.56 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 260.00 | 22.80 | 23.90 | 23.35 | 23.17 | +8.87 | +62.03% | 0.09 | 14 | 23 | 0.80 | 0.50 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 270.00 | 18.80 | 20.00 | 19.40 | 19.33 | +6.83 | +54.64% | 0.07 | 9 | 51 | 0.79 | 0.44 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 280.00 | 15.50 | 17.40 | 16.45 | 16.57 | +7.57 | +84.12% | 0.06 | 20 | 98 | 0.80 | 0.39 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 290.00 | 12.60 | 14.50 | 13.55 | 13.50 | +4.80 | +55.18% | 0.05 | 37 | 65 | 0.79 | 0.34 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 300.00 | 10.50 | 12.00 | 11.25 | 11.26 | +4.86 | +75.94% | 0.04 | 13 | 19 | 0.80 | 0.30 | 0.01 | -0.28 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 310.00 | 8.40 | 11.30 | 9.85 | 9.10 | +3.35 | +58.27% | 0.03 | 12 | 12 | 0.81 | 0.26 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 320.00 | 6.90 | 8.10 | 7.50 | 7.10 | +2.51 | +54.69% | 0.02 | 2 | 22 | 0.79 | 0.22 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 330.00 | 5.50 | 6.70 | 6.10 | 7.00 | +3.00 | +75.00% | 0.02 | 1 | 7 | 0.79 | 0.19 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 340.00 | 4.40 | 5.50 | 4.95 | 4.87 | % | 0.01 | 5 | 0 | 0.79 | 0.16 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 350.00 | 3.60 | 4.50 | 4.05 | 4.00 | +1.65 | +70.22% | 0.01 | 22 | 65 | 0.79 | 0.13 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.17 | -32.70% | 0.00 | 75 | 16 | 1.20 | 0.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.15 | -0.47 | -75.81% | 0.01 | 1 | 4 | 1.36 | 0.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 9/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.04 | 8/27/2025 | 9/5/2025 4:00:01 PM EST |
| 130.00 | 0.55 | 1.20 | 0.88 | 0.62 | -0.52 | -45.62% | 0.01 | 1 | 47 | 1.06 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.17 | -0.02 | 0.00 | -0.05 | 8/20/2025 | 9/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.23 | -0.02 | 0.00 | -0.06 | 9/3/2025 | 9/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 1.05 | -1.15 | -52.28% | 0.01 | 1 | 125 | 1.19 | -0.02 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 150.00 | 0.45 | 3.60 | 2.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.98 | -0.04 | 0.00 | -0.07 | 9/4/2025 | 9/5/2025 4:00:01 PM EST |
| 155.00 | 0.55 | 2.65 | 1.60 | 1.55 | -0.55 | -26.19% | 0.01 | 3 | 26 | 0.89 | -0.05 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 160.00 | 1.75 | 2.00 | 1.88 | 1.97 | -2.05 | -51.00% | 0.01 | 2 | 86 | 0.90 | -0.05 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 165.00 | 1.95 | 2.55 | 2.25 | 2.41 | -2.48 | -50.72% | 0.01 | 2 | 43 | 0.89 | -0.06 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 170.00 | 2.45 | 3.20 | 2.83 | 2.75 | -3.18 | -53.63% | 0.02 | 11 | 64 | 0.89 | -0.07 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 175.00 | 3.00 | 3.80 | 3.40 | 3.00 | -1.90 | -38.78% | 0.02 | 2 | 63 | 0.88 | -0.09 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 180.00 | 3.70 | 4.10 | 3.90 | 3.85 | -1.94 | -33.51% | 0.02 | 12 | 125 | 0.86 | -0.10 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 185.00 | 4.40 | 5.00 | 4.70 | 4.50 | -2.60 | -36.62% | 0.03 | 10 | 65 | 0.86 | -0.12 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 190.00 | 5.00 | 6.10 | 5.55 | 4.35 | -3.39 | -43.80% | 0.03 | 1 | 12 | 0.85 | -0.13 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 195.00 | 6.00 | 6.80 | 6.40 | 6.26 | -2.72 | -30.29% | 0.03 | 11 | 19 | 0.84 | -0.15 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 200.00 | 7.10 | 8.00 | 7.55 | 7.50 | -2.65 | -26.11% | 0.04 | 79 | 156 | 0.84 | -0.17 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 210.00 | 9.50 | 10.30 | 9.90 | 9.95 | -3.45 | -25.75% | 0.05 | 36 | 87 | 0.82 | -0.22 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 220.00 | 12.20 | 13.40 | 12.80 | 13.00 | -5.00 | -27.78% | 0.06 | 20 | 78 | 0.80 | -0.27 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 230.00 | 15.60 | 17.00 | 16.30 | 17.40 | -4.42 | -20.26% | 0.07 | 61 | 68 | 0.79 | -0.32 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 240.00 | 20.10 | 21.50 | 20.80 | 21.20 | -8.60 | -28.86% | 0.09 | 28 | 35 | 0.79 | -0.38 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 250.00 | 25.50 | 26.50 | 26.00 | 26.05 | -9.75 | -27.24% | 0.10 | 2 | 6 | 0.79 | -0.44 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 260.00 | 31.00 | 32.20 | 31.60 | 31.80 | -9.80 | -23.56% | 0.12 | 6 | 9 | 0.78 | -0.50 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 270.00 | 37.20 | 38.40 | 37.80 | 38.20 | -7.10 | -15.68% | 0.14 | 14 | 8 | 0.78 | -0.56 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 280.00 | 43.60 | 47.00 | 45.30 | 44.70 | % | 0.16 | 4 | 0 | 0.80 | -0.61 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 290.00 | 50.80 | 54.30 | 52.55 | % | 0.18 | 0 | 0 | 0.80 | -0.66 | 0.01 | -0.29 | 9/5/2025 4:00:01 PM EST | |||
| 300.00 | 57.70 | 59.90 | 58.80 | % | 0.20 | 0 | 0 | 0.76 | -0.70 | 0.01 | -0.28 | 9/5/2025 4:00:01 PM EST | |||
| 310.00 | 65.20 | 68.20 | 66.70 | % | 0.22 | 0 | 0 | 0.75 | -0.74 | 0.00 | -0.26 | 9/5/2025 4:00:01 PM EST | |||
| 320.00 | 74.40 | 76.40 | 75.40 | % | 0.24 | 0 | 0 | 0.75 | -0.78 | 0.00 | -0.24 | 9/5/2025 4:00:01 PM EST | |||
| 330.00 | 82.20 | 86.20 | 84.20 | % | 0.26 | 0 | 0 | 0.75 | -0.81 | 0.00 | -0.22 | 9/5/2025 4:00:01 PM EST | |||
| 340.00 | 91.40 | 95.10 | 93.25 | % | 0.27 | 0 | 0 | 0.76 | -0.84 | 0.00 | -0.19 | 9/5/2025 4:00:01 PM EST | |||
| 350.00 | 98.80 | 105.50 | 102.15 | % | 0.29 | 0 | 0 | 0.95 | -0.87 | 0.00 | -0.17 | 9/5/2025 4:00:01 PM EST |