Options Chain for RH COM (RH) - $214.94 as of 1/9/2026 10:08:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 111.00 | 118.50 | 114.75 | % | 1.09 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 110.00 | 106.00 | 113.50 | 109.75 | % | 1.00 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 115.00 | 101.00 | 108.70 | 104.85 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 120.00 | 95.80 | 103.70 | 99.75 | % | 0.83 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 125.00 | 90.80 | 98.80 | 94.80 | % | 0.76 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 130.00 | 86.00 | 93.90 | 89.95 | % | 0.69 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 135.00 | 81.80 | 88.60 | 85.20 | % | 0.63 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 140.00 | 76.30 | 84.30 | 80.30 | % | 0.57 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 145.00 | 71.40 | 79.00 | 75.20 | % | 0.52 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.05 | 1/9/2026 3:59:48 PM EST | |||
| 150.00 | 66.80 | 74.80 | 70.80 | % | 0.47 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.06 | 1/9/2026 3:59:48 PM EST | |||
| 155.00 | 62.00 | 69.80 | 65.90 | % | 0.43 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.07 | 1/9/2026 3:59:48 PM EST | |||
| 160.00 | 57.40 | 65.50 | 61.45 | % | 0.38 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.09 | 1/9/2026 3:59:48 PM EST | |||
| 165.00 | 53.00 | 61.10 | 57.05 | % | 0.35 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.10 | 1/9/2026 3:59:48 PM EST | |||
| 170.00 | 48.50 | 56.70 | 52.60 | % | 0.31 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.11 | 1/9/2026 3:59:48 PM EST | |||
| 175.00 | 44.30 | 52.40 | 48.35 | % | 0.28 | 0 | 0 | 0.84 | 0.86 | 0.00 | -0.12 | 1/9/2026 3:59:48 PM EST | |||
| 180.00 | 40.90 | 47.80 | 44.35 | % | 0.25 | 0 | 0 | 0.63 | 0.83 | 0.00 | -0.14 | 1/9/2026 3:59:48 PM EST | |||
| 185.00 | 37.00 | 43.90 | 40.45 | 39.83 | -3.20 | -7.44% | 0.22 | 2 | 4 | 0.63 | 0.80 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 190.00 | 33.20 | 39.40 | 36.30 | % | 0.19 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.16 | 1/9/2026 3:59:48 PM EST | |||
| 195.00 | 29.30 | 36.80 | 33.05 | % | 0.17 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.17 | 1/9/2026 3:59:48 PM EST | |||
| 200.00 | 25.70 | 31.90 | 28.80 | 30.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | 0.70 | 0.01 | -0.18 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 205.00 | 23.20 | 30.20 | 26.70 | % | 0.13 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.19 | 1/9/2026 3:59:48 PM EST | |||
| 210.00 | 20.30 | 27.70 | 24.00 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.01 | -0.19 | 1/9/2026 3:59:48 PM EST | |||
| 215.00 | 18.00 | 25.40 | 21.70 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.01 | -0.20 | 1/9/2026 3:59:48 PM EST | |||
| 220.00 | 17.10 | 20.20 | 18.65 | % | 0.08 | 0 | 0 | 0.60 | 0.54 | 0.01 | -0.20 | 1/9/2026 3:59:48 PM EST | |||
| 225.00 | 12.50 | 20.10 | 16.30 | 11.01 | -5.09 | -31.62% | 0.07 | 3 | 3 | 0.59 | 0.49 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 230.00 | 13.10 | 17.00 | 15.05 | % | 0.07 | 0 | 0 | 0.61 | 0.45 | 0.01 | -0.20 | 1/9/2026 3:59:48 PM EST | |||
| 235.00 | 10.50 | 14.20 | 12.35 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.01 | -0.19 | 1/9/2026 3:59:48 PM EST | |||
| 240.00 | 7.70 | 14.30 | 11.00 | 9.61 | -1.19 | -11.02% | 0.05 | 2 | 1 | 0.59 | 0.37 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 245.00 | 8.10 | 11.80 | 9.95 | 8.50 | % | 0.04 | 1 | 0 | 0.60 | 0.34 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 250.00 | 7.00 | 9.60 | 8.30 | 7.30 | % | 0.03 | 1 | 0 | 0.59 | 0.30 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 255.00 | 5.80 | 10.70 | 8.25 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.01 | -0.16 | 1/9/2026 3:59:48 PM EST | |||
| 260.00 | 2.25 | 9.30 | 5.78 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.01 | -0.15 | 1/9/2026 3:59:48 PM EST | |||
| 265.00 | 1.40 | 9.60 | 5.50 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.14 | 1/9/2026 3:59:48 PM EST | |||
| 270.00 | 3.60 | 5.80 | 4.70 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.18 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 275.00 | 0.40 | 6.90 | 3.65 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.12 | 1/9/2026 3:59:48 PM EST | |||
| 280.00 | 0.35 | 7.70 | 4.03 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.00 | -0.11 | 1/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.05 | 1/9/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.06 | 1/9/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | -0.06 | 0.00 | -0.07 | 1/9/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.09 | 1/9/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | -0.09 | 0.00 | -0.10 | 1/9/2026 3:59:48 PM EST | |||
| 170.00 | 0.15 | 4.80 | 2.48 | % | 0.01 | 0 | 0 | 0.74 | -0.11 | 0.00 | -0.11 | 1/9/2026 3:59:48 PM EST | |||
| 175.00 | 1.55 | 7.70 | 4.63 | % | 0.03 | 0 | 0 | 0.65 | -0.14 | 0.00 | -0.12 | 1/9/2026 3:59:48 PM EST | |||
| 180.00 | 0.80 | 6.50 | 3.65 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.00 | -0.14 | 1/9/2026 3:59:48 PM EST | |||
| 185.00 | 5.00 | 9.50 | 7.25 | % | 0.04 | 0 | 0 | 0.67 | -0.20 | 0.01 | -0.14 | 1/9/2026 3:59:48 PM EST | |||
| 190.00 | 4.50 | 9.00 | 6.75 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | -0.23 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 195.00 | 4.60 | 12.20 | 8.40 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.01 | -0.17 | 1/9/2026 3:59:48 PM EST | |||
| 200.00 | 5.70 | 12.90 | 9.30 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.01 | -0.18 | 1/9/2026 3:59:48 PM EST | |||
| 205.00 | 10.60 | 15.90 | 13.25 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.19 | 1/9/2026 3:59:48 PM EST | |||
| 210.00 | 10.50 | 17.60 | 14.05 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.19 | 1/9/2026 3:59:48 PM EST | |||
| 215.00 | 12.50 | 19.60 | 16.05 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.01 | -0.20 | 1/9/2026 3:59:48 PM EST | |||
| 220.00 | 17.80 | 21.40 | 19.60 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.20 | 1/9/2026 3:59:48 PM EST | |||
| 225.00 | 18.50 | 23.60 | 21.05 | % | 0.09 | 0 | 0 | 0.55 | -0.51 | 0.01 | -0.20 | 1/9/2026 3:59:48 PM EST | |||
| 230.00 | 22.90 | 26.50 | 24.70 | 25.00 | % | 0.11 | 3 | 0 | 0.58 | -0.55 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 235.00 | 26.10 | 30.20 | 28.15 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.19 | 1/9/2026 3:59:48 PM EST | |||
| 240.00 | 29.20 | 32.90 | 31.05 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.63 | 0.01 | -0.19 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 245.00 | 33.10 | 36.30 | 34.70 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.01 | -0.18 | 1/9/2026 3:59:48 PM EST | |||
| 250.00 | 34.50 | 41.70 | 38.10 | 40.00 | % | 0.15 | 1 | 0 | 0.55 | -0.70 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 255.00 | 40.90 | 43.70 | 42.30 | % | 0.17 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.16 | 1/9/2026 3:59:48 PM EST | |||
| 260.00 | 42.40 | 50.40 | 46.40 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.15 | 1/9/2026 3:59:48 PM EST | |||
| 265.00 | 46.80 | 54.60 | 50.70 | % | 0.19 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.14 | 1/9/2026 3:59:48 PM EST | |||
| 270.00 | 50.70 | 58.90 | 54.80 | % | 0.20 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.13 | 1/9/2026 3:59:48 PM EST | |||
| 275.00 | 55.30 | 63.30 | 59.30 | % | 0.22 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.12 | 1/9/2026 3:59:48 PM EST | |||
| 280.00 | 59.60 | 67.60 | 63.60 | % | 0.23 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.11 | 1/9/2026 3:59:48 PM EST |