Options Chain for ROBERT HALF INC. COM (RHI) - $45.42 as of 4/17/2025 9:46:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.10 | 17.70 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 10.40 | 12.10 | % | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 6.10 | 6.50 | % | 0 | 0 | 0.54 | 0.82 | 0.04 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 2.55 | 2.90 | 5.90 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.57 | 0.06 | -0.05 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 0.60 | 0.95 | 1.03 | -0.97 | -48.50% | 13 | 12 | 0.44 | 0.25 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.06 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.63 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 4.70 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/17/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/17/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.06 | 0.01 | -0.02 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 40.00 | 0.60 | 0.80 | 0.71 | +0.16 | +29.10% | 8 | 12 | 0.54 | -0.18 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 2.10 | 2.30 | 2.00 | +0.41 | +25.79% | 1 | 53 | 0.49 | -0.43 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 5.00 | 5.30 | 5.14 | +2.29 | +80.36% | 12 | 3,414 | 0.43 | -0.75 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 7.90 | 10.20 | 7.63 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.94 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 13.10 | 16.50 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 18.10 | 20.20 | 6.54 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 3:59:55 PM EST |
| 70.00 | 22.50 | 25.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:55 PM EST |
| 75.00 | 27.50 | 31.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 4/17/2025 3:59:55 PM EST |
| 80.00 | 32.50 | 36.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 4/17/2025 3:59:55 PM EST |
| 85.00 | 37.50 | 41.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 90.00 | 42.50 | 46.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 95.00 | 47.50 | 51.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 100.00 | 52.50 | 56.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 105.00 | 57.20 | 61.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 110.00 | 62.50 | 66.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |