Options Chain for RH COM (RH) - $194.87 as of 5/12/2025 9:00:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 125.00 | 132.70 | % | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.06 | 5/9/2025 4:00:00 PM EST | |||
| 105.00 | 120.00 | 127.70 | % | 0 | 0 | 1.52 | 0.96 | 0.00 | -0.07 | 5/9/2025 4:00:00 PM EST | |||
| 110.00 | 115.00 | 122.90 | % | 0 | 0 | 1.45 | 0.95 | 0.00 | -0.08 | 5/9/2025 4:00:00 PM EST | |||
| 115.00 | 110.00 | 118.00 | % | 0 | 0 | 1.35 | 0.94 | 0.00 | -0.10 | 5/9/2025 4:00:00 PM EST | |||
| 120.00 | 105.00 | 112.70 | % | 0 | 0 | 1.20 | 0.92 | 0.00 | -0.11 | 5/9/2025 4:00:00 PM EST | |||
| 125.00 | 100.20 | 108.50 | % | 0 | 0 | 0.89 | 0.91 | 0.00 | -0.13 | 5/9/2025 4:00:00 PM EST | |||
| 130.00 | 95.50 | 103.80 | % | 0 | 0 | 1.23 | 0.90 | 0.00 | -0.14 | 5/9/2025 4:00:00 PM EST | |||
| 135.00 | 91.00 | 98.60 | % | 0 | 0 | 0.89 | 0.88 | 0.00 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 140.00 | 86.30 | 93.40 | % | 0 | 0 | 0.94 | 0.86 | 0.00 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 145.00 | 81.80 | 88.20 | % | 0 | 0 | 0.92 | 0.84 | 0.00 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 150.00 | 77.30 | 83.70 | % | 0 | 0 | 0.92 | 0.82 | 0.00 | -0.19 | 5/9/2025 4:00:00 PM EST | |||
| 155.00 | 73.20 | 79.00 | % | 0 | 0 | 0.90 | 0.80 | 0.00 | -0.20 | 5/9/2025 4:00:00 PM EST | |||
| 160.00 | 69.10 | 75.30 | % | 0 | 0 | 0.86 | 0.77 | 0.00 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 165.00 | 64.90 | 71.00 | % | 0 | 0 | 0.93 | 0.74 | 0.00 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 170.00 | 61.00 | 67.00 | % | 0 | 0 | 0.90 | 0.72 | 0.01 | -0.23 | 5/9/2025 4:00:00 PM EST | |||
| 175.00 | 57.10 | 62.90 | % | 0 | 0 | 0.86 | 0.69 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 180.00 | 52.80 | 59.40 | % | 0 | 0 | 0.84 | 0.66 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 185.00 | 49.50 | 55.30 | % | 0 | 0 | 0.81 | 0.63 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 190.00 | 46.80 | 50.80 | % | 0 | 0 | 0.83 | 0.59 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 195.00 | 43.60 | 47.60 | % | 0 | 0 | 0.84 | 0.56 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 200.00 | 39.20 | 44.00 | % | 0 | 0 | 0.87 | 0.53 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 205.00 | 36.50 | 42.00 | % | 0 | 0 | 0.79 | 0.49 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 210.00 | 32.70 | 38.10 | % | 0 | 0 | 0.84 | 0.46 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 215.00 | 29.00 | 36.30 | % | 0 | 0 | 0.78 | 0.42 | 0.01 | -0.23 | 5/9/2025 4:00:00 PM EST | |||
| 220.00 | 27.70 | 33.10 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.39 | 0.01 | -0.22 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 225.00 | 25.10 | 30.60 | % | 0 | 0 | 0.82 | 0.36 | 0.01 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 230.00 | 23.40 | 28.30 | % | 0 | 0 | 0.80 | 0.33 | 0.01 | -0.21 | 5/9/2025 4:00:00 PM EST | |||
| 235.00 | 20.00 | 25.20 | % | 0 | 0 | 0.74 | 0.30 | 0.01 | -0.19 | 5/9/2025 4:00:00 PM EST | |||
| 240.00 | 18.00 | 23.30 | % | 0 | 0 | 0.73 | 0.27 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 245.00 | 16.60 | 21.90 | 7.99 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.24 | 0.01 | -0.17 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 250.00 | 15.30 | 17.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.22 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 255.00 | 12.10 | 17.90 | % | 0 | 0 | 0.77 | 0.20 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 260.00 | 10.10 | 16.60 | % | 0 | 0 | 0.81 | 0.18 | 0.00 | -0.14 | 5/9/2025 4:00:00 PM EST | |||
| 265.00 | 9.60 | 14.80 | % | 0 | 0 | 0.74 | 0.16 | 0.00 | -0.13 | 5/9/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.06 | 5/9/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | -0.04 | 0.00 | -0.07 | 5/9/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.27 | -0.05 | 0.00 | -0.08 | 5/9/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.70 | % | 0 | 0 | 1.05 | -0.06 | 0.00 | -0.10 | 5/9/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.90 | % | 0 | 0 | 1.08 | -0.08 | 0.00 | -0.11 | 5/9/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | -0.09 | 0.00 | -0.13 | 5/9/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.35 | % | 0 | 0 | 1.09 | -0.10 | 0.00 | -0.14 | 5/9/2025 4:00:00 PM EST | |||
| 135.00 | 0.60 | 2.55 | % | 0 | 0 | 1.03 | -0.12 | 0.00 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 140.00 | 0.25 | 4.80 | % | 0 | 0 | 1.01 | -0.14 | 0.00 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 145.00 | 0.05 | 3.60 | % | 0 | 0 | 0.93 | -0.16 | 0.00 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 150.00 | 2.60 | 3.80 | % | 0 | 0 | 0.98 | -0.18 | 0.00 | -0.19 | 5/9/2025 4:00:00 PM EST | |||
| 155.00 | 3.00 | 4.70 | 3.70 | % | 33 | 0 | 0.96 | -0.20 | 0.00 | -0.20 | 5/12/2025 | 5/9/2025 4:00:00 PM EST | |
| 160.00 | 3.40 | 4.70 | % | 0 | 0 | 0.84 | -0.23 | 0.00 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 165.00 | 4.50 | 5.90 | % | 0 | 0 | 0.92 | -0.26 | 0.00 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 170.00 | 5.40 | 6.60 | 6.40 | % | 1 | 0 | 0.88 | -0.28 | 0.01 | -0.23 | 5/12/2025 | 5/9/2025 4:00:00 PM EST | |
| 175.00 | 4.90 | 7.80 | % | 0 | 0 | 0.89 | -0.31 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 180.00 | 7.40 | 9.10 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.34 | 0.01 | -0.24 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 185.00 | 8.40 | 10.70 | % | 0 | 0 | 0.84 | -0.37 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 190.00 | 9.80 | 11.80 | 11.20 | % | 34 | 0 | 0.81 | -0.41 | 0.01 | -0.25 | 5/12/2025 | 5/9/2025 4:00:00 PM EST | |
| 195.00 | 11.30 | 13.30 | % | 0 | 0 | 0.86 | -0.44 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 200.00 | 11.30 | 16.10 | % | 0 | 0 | 0.81 | -0.47 | 0.01 | -0.25 | 5/9/2025 4:00:00 PM EST | |||
| 205.00 | 13.10 | 17.90 | % | 0 | 0 | 0.84 | -0.51 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 210.00 | 15.10 | 19.70 | % | 0 | 0 | 0.79 | -0.54 | 0.01 | -0.24 | 5/9/2025 4:00:00 PM EST | |||
| 215.00 | 17.10 | 22.20 | % | 0 | 0 | 0.83 | -0.58 | 0.01 | -0.23 | 5/9/2025 4:00:00 PM EST | |||
| 220.00 | 18.90 | 24.90 | % | 0 | 0 | 0.78 | -0.61 | 0.01 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 225.00 | 20.10 | 27.00 | % | 0 | 0 | 0.75 | -0.64 | 0.01 | -0.22 | 5/9/2025 4:00:00 PM EST | |||
| 230.00 | 23.10 | 29.00 | % | 0 | 0 | 0.77 | -0.67 | 0.01 | -0.21 | 5/9/2025 4:00:00 PM EST | |||
| 235.00 | 26.00 | 31.90 | % | 0 | 0 | 0.77 | -0.70 | 0.01 | -0.19 | 5/9/2025 4:00:00 PM EST | |||
| 240.00 | 28.60 | 34.40 | % | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 245.00 | 32.00 | 38.50 | % | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 250.00 | 35.20 | 42.00 | % | 0 | 0 | 0.74 | -0.78 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 255.00 | 37.60 | 45.20 | % | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 260.00 | 41.00 | 49.00 | % | 0 | 0 | 0.70 | -0.82 | 0.00 | -0.14 | 5/9/2025 4:00:00 PM EST | |||
| 265.00 | 45.70 | 51.90 | % | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.13 | 5/9/2025 4:00:00 PM EST |