Options Chain for RH COM (RH) - $182.98 as of 12/26/2025 3:39:36 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 | 107.30 | 115.00 | 111.15 | 80.80 | 0.00 | 0.00% | 1.48 | 0 | 16 | 1.89 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 102.40 | 110.20 | 106.30 | 81.50 | 0.00 | 0.00% | 1.33 | 0 | 15 | 1.80 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 97.40 | 105.30 | 101.35 | 75.50 | 0.00 | 0.00% | 1.19 | 0 | 14 | 1.69 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 92.40 | 100.30 | 96.35 | 83.01 | 0.00 | 0.00% | 1.07 | 0 | 10 | 1.59 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 87.50 | 95.40 | 91.45 | 79.82 | 0.00 | 0.00% | 0.96 | 0 | 31 | 1.50 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 82.60 | 90.50 | 86.55 | 64.20 | 0.00 | 0.00% | 0.87 | 0 | 40 | 1.41 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 77.80 | 85.50 | 81.65 | 59.80 | 0.00 | 0.00% | 0.78 | 0 | 31 | 1.27 | 0.99 | 0.00 | -0.04 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 73.00 | 80.80 | 76.90 | 55.80 | 0.00 | 0.00% | 0.70 | 0 | 28 | 1.21 | 0.98 | 0.00 | -0.05 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 68.10 | 73.40 | 70.75 | 50.10 | 0.00 | 0.00% | 0.62 | 0 | 17 | 0.89 | 0.97 | 0.00 | -0.05 | 12/2/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 63.40 | 69.40 | 66.40 | 47.30 | 0.00 | 0.00% | 0.55 | 0 | 27 | 0.93 | 0.96 | 0.00 | -0.06 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 58.60 | 64.70 | 61.65 | 42.40 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.88 | 0.95 | 0.00 | -0.07 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 54.00 | 60.70 | 57.35 | 40.00 | 0.00 | 0.00% | 0.44 | 0 | 26 | 0.89 | 0.94 | 0.00 | -0.08 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 49.40 | 55.50 | 52.45 | 45.50 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.80 | 0.92 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 46.10 | 51.30 | 48.70 | 43.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.79 | 0.90 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 40.40 | 46.90 | 43.65 | 39.60 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.75 | 0.88 | 0.00 | -0.10 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 36.20 | 42.80 | 39.50 | 31.18 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.73 | 0.86 | 0.01 | -0.11 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 32.30 | 38.40 | 35.35 | 32.77 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.47 | 0.82 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 30.00 | 35.30 | 32.65 | 30.50 | -0.10 | -0.33% | 0.20 | 2 | 182 | 0.56 | 0.79 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 26.40 | 31.80 | 29.10 | 27.43 | 0.00 | 0.00% | 0.18 | 0 | 180 | 0.56 | 0.75 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 22.00 | 28.50 | 25.25 | 24.50 | +0.50 | +2.09% | 0.15 | 4 | 59 | 0.54 | 0.71 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 18.50 | 25.40 | 21.95 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 123 | 0.53 | 0.66 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 16.00 | 22.60 | 19.30 | 18.43 | 0.00 | 0.00% | 0.11 | 0 | 432 | 0.54 | 0.62 | 0.01 | -0.16 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 13.20 | 20.10 | 16.65 | 16.46 | +3.46 | +26.62% | 0.09 | 1 | 233 | 0.54 | 0.57 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 13.40 | 17.80 | 15.60 | 14.05 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.58 | 0.52 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 9.00 | 13.70 | 11.35 | 12.10 | +0.60 | +5.22% | 0.06 | 7 | 72 | 0.50 | 0.47 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 10.60 | 11.90 | 11.25 | 11.04 | +0.64 | +6.16% | 0.06 | 23 | 256 | 0.56 | 0.42 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 7.10 | 8.90 | 8.00 | 7.68 | -0.16 | -2.05% | 0.04 | 4 | 62 | 0.55 | 0.34 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 5.40 | 6.70 | 6.05 | 5.80 | +0.60 | +11.54% | 0.03 | 29 | 93 | 0.57 | 0.26 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 2.20 | 6.90 | 4.55 | 3.90 | +0.37 | +10.49% | 0.02 | 2 | 32 | 0.57 | 0.20 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 1.00 | 5.50 | 3.25 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.56 | 0.16 | 0.01 | -0.09 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 1.50 | 4.10 | 2.80 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.60 | 0.12 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 1.35 | 2.05 | 1.70 | 1.55 | +0.07 | +4.73% | 0.01 | 11 | 214 | 0.59 | 0.09 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 0.85 | 1.75 | 1.30 | 1.30 | -0.10 | -7.15% | 0.00 | 10 | 42 | 0.59 | 0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 0.50 | 1.40 | 0.95 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | 0.05 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.73 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 0.10 | 1.15 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.60 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.69 | 0.02 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.08 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 340.00 | 0.05 | 0.80 | 0.43 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.30 | -0.05 | -14.29% | 0.00 | 10 | 114 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 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 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.06 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.95 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.76 | -0.01 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.73 | -0.02 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 0.35 | 1.00 | 0.68 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.71 | -0.03 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 0.60 | 1.30 | 0.95 | 0.83 | -0.12 | -12.64% | 0.01 | 4 | 1,630 | 0.71 | -0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.50 | 1.70 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.67 | -0.05 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.70 | 2.10 | 1.40 | 1.10 | -0.92 | -45.55% | 0.01 | 10 | 84 | 0.65 | -0.06 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 1.40 | 2.40 | 1.90 | 1.88 | -0.86 | -31.39% | 0.01 | 1 | 74 | 0.65 | -0.08 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 1.75 | 3.00 | 2.38 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.64 | -0.10 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 2.60 | 3.50 | 3.05 | 3.00 | -1.10 | -26.83% | 0.02 | 1 | 337 | 0.63 | -0.12 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 3.40 | 4.50 | 3.95 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.62 | -0.14 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 2.20 | 5.20 | 3.70 | 5.00 | +0.60 | +13.64% | 0.02 | 13 | 53 | 0.54 | -0.18 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 3.10 | 6.40 | 4.75 | 4.75 | -1.85 | -28.03% | 0.03 | 3 | 75 | 0.53 | -0.21 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 7.10 | 7.80 | 7.45 | 7.70 | -2.13 | -21.67% | 0.05 | 1 | 648 | 0.60 | -0.25 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 5.50 | 9.50 | 7.50 | 9.50 | -2.48 | -20.71% | 0.04 | 2 | 175 | 0.52 | -0.29 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 10.70 | 11.40 | 11.05 | 11.00 | -0.50 | -4.35% | 0.06 | 7 | 115 | 0.59 | -0.34 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 12.80 | 13.60 | 13.20 | 13.65 | -0.35 | -2.50% | 0.07 | 2 | 236 | 0.58 | -0.38 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 12.90 | 16.00 | 14.45 | 15.65 | -1.85 | -10.58% | 0.08 | 202 | 39 | 0.54 | -0.43 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 17.80 | 18.70 | 18.25 | 19.15 | -0.40 | -2.05% | 0.10 | 10 | 74 | 0.57 | -0.48 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 20.60 | 22.20 | 21.40 | 21.20 | -3.11 | -12.80% | 0.11 | 73 | 58 | 0.58 | -0.53 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 23.80 | 24.90 | 24.35 | 24.01 | -3.59 | -13.01% | 0.12 | 20 | 162 | 0.57 | -0.58 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 30.70 | 32.60 | 31.65 | 33.70 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.58 | -0.66 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 38.20 | 40.40 | 39.30 | 55.55 | 0.00 | 0.00% | 0.18 | 0 | 88 | 0.58 | -0.74 | 0.01 | -0.12 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 43.60 | 50.40 | 47.00 | 55.80 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.69 | -0.80 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 54.90 | 59.30 | 57.10 | 64.70 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.58 | -0.84 | 0.01 | -0.09 | 10/14/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 63.20 | 69.00 | 66.10 | 80.00 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.76 | -0.88 | 0.00 | -0.08 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 72.70 | 78.90 | 75.80 | 92.54 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.82 | -0.91 | 0.00 | -0.06 | 10/31/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 83.00 | 88.50 | 85.75 | 59.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.85 | -0.93 | 0.00 | -0.05 | 9/17/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 92.30 | 98.30 | 95.30 | 64.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.90 | -0.95 | 0.00 | -0.04 | 9/17/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 100.20 | 108.10 | 104.15 | 133.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 11/10/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 110.20 | 118.20 | 114.20 | 79.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 8/22/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 120.20 | 128.00 | 124.10 | 129.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 10/21/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 130.20 | 138.00 | 134.10 | % | 0.42 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 330.00 | 140.20 | 148.00 | 144.10 | % | 0.44 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 340.00 | 150.20 | 158.00 | 154.10 | % | 0.45 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 350.00 | 160.20 | 168.00 | 164.10 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |