Options Chain for RH COM (RH) - $197.11 as of 10/8/2025 4:34:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 126.20 | 133.80 | 130.00 | % | 1.86 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 75.00 | 120.90 | 128.90 | 124.90 | 93.12 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 4:00:01 PM EST |
| 80.00 | 115.70 | 123.90 | 119.80 | % | 1.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 85.00 | 112.00 | 119.00 | 115.50 | % | 1.36 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:01 PM EST | |||
| 90.00 | 106.50 | 114.00 | 110.25 | % | 1.23 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:01 PM EST | |||
| 95.00 | 101.40 | 109.10 | 105.25 | % | 1.11 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:01 PM EST | |||
| 100.00 | 96.50 | 104.10 | 100.30 | 80.80 | 0.00 | 0.00% | 1.00 | 0 | 44 | 1.66 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 10/8/2025 4:00:01 PM EST |
| 105.00 | 91.60 | 99.20 | 95.40 | 71.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 10/8/2025 4:00:01 PM EST |
| 110.00 | 87.30 | 94.30 | 90.80 | % | 0.83 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 10/8/2025 4:00:01 PM EST | |||
| 115.00 | 81.80 | 89.40 | 85.60 | 81.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.04 | 4/29/2025 | 10/8/2025 4:00:01 PM EST |
| 120.00 | 77.40 | 84.00 | 80.70 | 75.67 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.05 | 9/29/2025 | 10/8/2025 4:00:01 PM EST |
| 125.00 | 72.80 | 79.50 | 76.15 | 96.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.20 | 0.97 | 0.00 | -0.05 | 9/23/2025 | 10/8/2025 4:00:01 PM EST |
| 130.00 | 67.40 | 75.00 | 71.20 | 120.08 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.19 | 0.97 | 0.00 | -0.06 | 8/13/2025 | 10/8/2025 4:00:01 PM EST |
| 135.00 | 62.70 | 70.10 | 66.40 | 87.13 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.09 | 0.95 | 0.00 | -0.07 | 9/24/2025 | 10/8/2025 4:00:01 PM EST |
| 140.00 | 58.70 | 63.00 | 60.85 | 101.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.05 | 0.94 | 0.00 | -0.08 | 9/17/2025 | 10/8/2025 4:00:01 PM EST |
| 145.00 | 54.20 | 60.60 | 57.40 | 60.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.98 | 0.93 | 0.00 | -0.09 | 4/10/2025 | 10/8/2025 4:00:01 PM EST |
| 150.00 | 50.00 | 54.30 | 52.15 | 55.80 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.79 | 0.91 | 0.00 | -0.11 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 155.00 | 47.30 | 50.50 | 48.90 | 100.00 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.70 | 0.89 | 0.00 | -0.12 | 9/5/2025 | 10/8/2025 4:00:01 PM EST |
| 160.00 | 42.40 | 46.90 | 44.65 | 42.88 | -26.21 | -37.94% | 0.28 | 5 | 46 | 0.70 | 0.86 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 165.00 | 37.90 | 42.30 | 40.10 | 59.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | 0.84 | 0.01 | -0.15 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 170.00 | 33.30 | 38.60 | 35.95 | 45.85 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.64 | 0.80 | 0.01 | -0.16 | 10/3/2025 | 10/8/2025 4:00:01 PM EST |
| 175.00 | 31.50 | 33.80 | 32.65 | 38.40 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.66 | 0.77 | 0.01 | -0.17 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 180.00 | 28.10 | 29.50 | 28.80 | 34.80 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.63 | 0.73 | 0.01 | -0.18 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 185.00 | 24.80 | 26.50 | 25.65 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.63 | 0.68 | 0.01 | -0.19 | 10/3/2025 | 10/8/2025 4:00:01 PM EST |
| 190.00 | 21.70 | 23.70 | 22.70 | 25.09 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.63 | 0.64 | 0.01 | -0.20 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 195.00 | 19.50 | 20.80 | 20.15 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.63 | 0.59 | 0.01 | -0.20 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 200.00 | 16.90 | 18.00 | 17.45 | 16.63 | -0.17 | -1.02% | 0.09 | 104 | 222 | 0.62 | 0.55 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 210.00 | 12.70 | 13.50 | 13.10 | 13.02 | +0.92 | +7.61% | 0.06 | 16 | 105 | 0.62 | 0.46 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 220.00 | 9.40 | 10.00 | 9.70 | 9.60 | +0.60 | +6.67% | 0.04 | 18 | 419 | 0.61 | 0.37 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 230.00 | 6.70 | 7.30 | 7.00 | 6.80 | +0.10 | +1.50% | 0.03 | 105 | 730 | 0.61 | 0.29 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 240.00 | 4.80 | 5.30 | 5.05 | 4.87 | -0.16 | -3.19% | 0.02 | 15 | 569 | 0.61 | 0.23 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 250.00 | 3.40 | 3.80 | 3.60 | 3.52 | +0.02 | +0.58% | 0.01 | 4 | 309 | 0.61 | 0.18 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 260.00 | 2.40 | 2.85 | 2.63 | 2.48 | +0.03 | +1.23% | 0.01 | 5 | 371 | 0.62 | 0.13 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 270.00 | 1.65 | 2.05 | 1.85 | 1.77 | -0.03 | -1.67% | 0.01 | 10 | 460 | 0.62 | 0.10 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 280.00 | 1.15 | 1.60 | 1.38 | 1.30 | -0.42 | -24.42% | 0.00 | 4 | 464 | 0.63 | 0.08 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 290.00 | 1.00 | 1.30 | 1.15 | 1.07 | +0.02 | +1.91% | 0.00 | 4 | 198 | 0.65 | 0.06 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 300.00 | 0.65 | 1.25 | 0.95 | 0.55 | -0.40 | -42.11% | 0.00 | 3 | 316 | 0.67 | 0.05 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 310.00 | 0.35 | 1.10 | 0.73 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.67 | 0.04 | 0.00 | -0.04 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 320.00 | 0.20 | 1.10 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.69 | 0.03 | 0.00 | -0.03 | 9/29/2025 | 10/8/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.02 | 0.00 | -0.03 | 9/26/2025 | 10/8/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.82 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 10/8/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/8/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/8/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | -0.02 | 8/25/2025 | 10/8/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.99 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 10/8/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 10/8/2025 4:00:01 PM EST |
| 120.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | -0.02 | 0.00 | -0.05 | 10/1/2025 | 10/8/2025 4:00:01 PM EST |
| 125.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.10 | -11.77% | 0.01 | 1 | 13 | 0.77 | -0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 130.00 | 0.65 | 1.10 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.76 | -0.03 | 0.00 | -0.06 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 135.00 | 0.40 | 1.65 | 1.03 | 1.14 | -0.16 | -12.31% | 0.01 | 1 | 76 | 0.71 | -0.05 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 140.00 | 1.15 | 1.45 | 1.30 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.71 | -0.06 | 0.00 | -0.08 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 145.00 | 1.55 | 1.95 | 1.75 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.70 | -0.07 | 0.00 | -0.09 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 150.00 | 2.00 | 2.40 | 2.20 | 2.15 | -0.40 | -15.69% | 0.01 | 1 | 222 | 0.69 | -0.09 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 155.00 | 2.60 | 3.40 | 3.00 | 2.97 | -0.01 | -0.34% | 0.02 | 1 | 87 | 0.69 | -0.11 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 160.00 | 3.30 | 3.70 | 3.50 | 3.58 | -0.12 | -3.25% | 0.02 | 6 | 97 | 0.66 | -0.14 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 165.00 | 4.20 | 4.70 | 4.45 | 4.44 | -0.39 | -8.08% | 0.03 | 3 | 93 | 0.65 | -0.16 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 170.00 | 5.20 | 5.80 | 5.50 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 266 | 0.65 | -0.20 | 0.01 | -0.16 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 175.00 | 6.70 | 7.10 | 6.90 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.65 | -0.23 | 0.01 | -0.17 | 10/3/2025 | 10/8/2025 4:00:01 PM EST |
| 180.00 | 8.20 | 8.60 | 8.40 | 8.61 | +0.11 | +1.30% | 0.05 | 2 | 287 | 0.64 | -0.27 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 185.00 | 9.90 | 10.40 | 10.15 | 10.10 | -0.81 | -7.43% | 0.05 | 4 | 376 | 0.63 | -0.32 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 190.00 | 11.90 | 12.40 | 12.15 | 12.63 | -0.87 | -6.45% | 0.06 | 3 | 471 | 0.63 | -0.36 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 195.00 | 14.10 | 14.70 | 14.40 | 14.27 | -0.98 | -6.43% | 0.07 | 1 | 619 | 0.62 | -0.41 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 200.00 | 16.50 | 17.20 | 16.85 | 16.60 | -1.34 | -7.47% | 0.08 | 517 | 334 | 0.62 | -0.45 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 210.00 | 21.90 | 23.40 | 22.65 | 24.42 | 0.00 | 0.00% | 0.11 | 0 | 249 | 0.62 | -0.54 | 0.01 | -0.20 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 220.00 | 28.20 | 31.70 | 29.95 | 31.50 | +1.45 | +4.83% | 0.14 | 1 | 181 | 0.64 | -0.63 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 230.00 | 35.20 | 37.70 | 36.45 | 39.07 | 0.00 | 0.00% | 0.16 | 0 | 125 | 0.60 | -0.71 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 240.00 | 43.10 | 45.30 | 44.20 | 40.03 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.58 | -0.77 | 0.01 | -0.15 | 9/26/2025 | 10/8/2025 4:00:01 PM EST |
| 250.00 | 50.80 | 54.90 | 52.85 | 53.60 | 0.00 | 0.00% | 0.21 | 0 | 208 | 0.56 | -0.82 | 0.01 | -0.13 | 10/1/2025 | 10/8/2025 4:00:01 PM EST |
| 260.00 | 60.00 | 63.80 | 61.90 | 37.30 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.72 | -0.87 | 0.01 | -0.11 | 9/19/2025 | 10/8/2025 4:00:01 PM EST |
| 270.00 | 67.80 | 74.90 | 71.35 | 50.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.84 | -0.90 | 0.00 | -0.09 | 9/16/2025 | 10/8/2025 4:00:01 PM EST |
| 280.00 | 77.50 | 84.50 | 81.00 | 49.40 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.88 | -0.92 | 0.00 | -0.08 | 9/5/2025 | 10/8/2025 4:00:01 PM EST |
| 290.00 | 87.30 | 94.20 | 90.75 | 57.60 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.93 | -0.94 | 0.00 | -0.06 | 9/5/2025 | 10/8/2025 4:00:01 PM EST |
| 300.00 | 97.40 | 104.00 | 100.70 | 78.00 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.97 | -0.95 | 0.00 | -0.05 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 310.00 | 106.20 | 114.70 | 110.45 | % | 0.36 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.04 | 10/8/2025 4:00:01 PM EST | |||
| 320.00 | 116.70 | 124.40 | 120.55 | % | 0.38 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.03 | 10/8/2025 4:00:01 PM EST | |||
| 330.00 | 126.90 | 134.10 | 130.50 | 102.63 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 9/9/2025 | 10/8/2025 4:00:01 PM EST |
| 340.00 | 136.80 | 145.00 | 140.90 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 10/8/2025 4:00:01 PM EST | |||
| 350.00 | 146.70 | 154.80 | 150.75 | % | 0.43 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 10/8/2025 4:00:01 PM EST |