Options Chain for ROBERT HALF INC. COM (RHI) - $44.00 as of 6/11/2025 9:33:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.00 | 16.10 | 15.59 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/11/2025 3:59:53 PM EST |
| 35.00 | 7.10 | 11.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 40.00 | 2.60 | 4.50 | 5.49 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.04 | -0.02 | 5/23/2025 | 6/11/2025 3:59:53 PM EST |
| 45.00 | 0.45 | 0.65 | 0.50 | -0.42 | -45.66% | 1 | 189 | 0.33 | 0.35 | 0.17 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.82 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 582 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/11/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 41 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/11/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/11/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/11/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/11/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 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 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/11/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 5,371 | 0.49 | -0.05 | 0.04 | -0.02 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 45.00 | 1.35 | 1.55 | 1.77 | +0.47 | +36.16% | 20 | 86 | 0.33 | -0.65 | 0.17 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 4.00 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 61 | 0.90 | -0.99 | 0.01 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 9.90 | 11.40 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 14.00 | 18.00 | 15.23 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 19.50 | 21.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 24.00 | 28.10 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/11/2025 3:59:53 PM EST |
| 75.00 | 29.00 | 33.10 | 9.60 | 0.00 | 0.00% | 0 | 4 | 3.25 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 6/11/2025 3:59:53 PM EST |
| 80.00 | 34.00 | 38.10 | 10.50 | 0.00 | 0.00% | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/11/2025 3:59:53 PM EST |
| 85.00 | 39.00 | 43.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 6/11/2025 3:59:53 PM EST |
| 90.00 | 44.00 | 48.10 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 95.00 | 49.00 | 53.10 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 100.00 | 54.00 | 58.10 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 105.00 | 59.00 | 63.10 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 110.00 | 64.00 | 68.10 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |