Options Chain for RH COM (RH) - $186.95 as of 6/26/2025 10:17:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 89.30 | 95.90 | 73.65 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:59:00 AM EST |
| 105.00 | 84.30 | 91.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 110.00 | 79.60 | 85.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 115.00 | 74.40 | 81.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 120.00 | 69.40 | 75.40 | 71.44 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 64.40 | 71.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 130.00 | 59.50 | 66.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 135.00 | 54.60 | 60.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 140.00 | 49.50 | 55.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 6/26/2025 10:59:00 AM EST | |||
| 145.00 | 44.60 | 51.20 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 6/26/2025 10:59:00 AM EST | |||
| 150.00 | 39.90 | 45.00 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.07 | 6/26/2025 10:59:00 AM EST | |||
| 155.00 | 34.80 | 40.90 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.96 | 0.00 | -0.09 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 30.30 | 35.20 | 36.40 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.94 | 0.01 | -0.12 | 6/18/2025 | 6/26/2025 10:59:00 AM EST |
| 162.50 | 27.80 | 32.60 | % | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.15 | 6/26/2025 10:59:00 AM EST | |||
| 165.00 | 26.80 | 30.80 | 26.75 | -2.35 | -8.08% | 4 | 11 | 0.60 | 0.90 | 0.01 | -0.16 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 167.50 | 25.30 | 26.80 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.18 | 6/26/2025 10:59:00 AM EST | |||
| 170.00 | 23.50 | 24.50 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.85 | 0.01 | -0.20 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 172.50 | 21.00 | 22.40 | % | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.22 | 6/26/2025 10:59:00 AM EST | |||
| 175.00 | 17.60 | 20.10 | 19.70 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.79 | 0.01 | -0.24 | 6/18/2025 | 6/26/2025 10:59:00 AM EST |
| 177.50 | 16.70 | 18.40 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.75 | 0.01 | -0.26 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 180.00 | 15.60 | 16.40 | 11.70 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.71 | 0.02 | -0.27 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 182.50 | 13.70 | 14.60 | 11.00 | -0.20 | -1.79% | 1 | 6 | 0.56 | 0.67 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 185.00 | 11.70 | 12.80 | 12.03 | +1.21 | +11.19% | 4 | 41 | 0.52 | 0.63 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 187.50 | 10.30 | 11.30 | 10.44 | +0.94 | +9.90% | 1 | 4 | 0.55 | 0.58 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 190.00 | 8.80 | 9.90 | 10.00 | +2.70 | +36.99% | 5 | 50 | 0.55 | 0.54 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 192.50 | 7.40 | 8.50 | 8.60 | +2.15 | +33.34% | 8 | 7 | 0.58 | 0.49 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 195.00 | 7.00 | 7.50 | 6.00 | +1.50 | +33.34% | 1 | 38 | 0.54 | 0.45 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 197.50 | 5.90 | 6.40 | 4.92 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.40 | 0.02 | -0.28 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 200.00 | 5.00 | 5.40 | 5.00 | +1.00 | +25.00% | 1 | 20 | 0.54 | 0.36 | 0.02 | -0.27 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 202.50 | 4.20 | 4.60 | 4.30 | % | 3 | 0 | 0.54 | 0.31 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 205.00 | 3.50 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.28 | 0.02 | -0.24 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 207.50 | 2.90 | 3.30 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.24 | 0.01 | -0.22 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 210.00 | 2.40 | 2.70 | 2.76 | +1.21 | +78.07% | 1 | 58 | 0.56 | 0.21 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 212.50 | 1.80 | 2.25 | % | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.18 | 6/26/2025 10:59:00 AM EST | |||
| 215.00 | 0.00 | 1.90 | 1.94 | +0.64 | +49.24% | 12 | 44 | 0.53 | 0.15 | 0.01 | -0.16 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 220.00 | 0.95 | 1.45 | 1.14 | +0.54 | +90.00% | 2 | 24 | 0.56 | 0.11 | 0.01 | -0.13 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 225.00 | 0.60 | 0.90 | 0.77 | +0.37 | +92.50% | 4 | 25 | 0.53 | 0.07 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 230.00 | 0.00 | 0.80 | 0.52 | +0.22 | +73.34% | 1 | 513 | 0.62 | 0.05 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 235.00 | 0.00 | 4.20 | 1.36 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.03 | 0.00 | -0.05 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 240.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.02 | 0.00 | -0.03 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 245.00 | 0.00 | 1.20 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.01 | 0.00 | -0.02 | 6/10/2025 | 6/26/2025 10:59:00 AM EST |
| 250.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.94 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 255.00 | 0.00 | 1.50 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/26/2025 10:59:00 AM EST |
| 260.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 265.00 | 0.00 | 2.60 | 0.31 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 270.00 | 0.00 | 4.20 | 0.55 | 0.00 | 0.00% | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:00 AM EST |
| 275.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 280.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 285.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:00 AM 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 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 110.00 | 0.00 | 1.70 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:00 AM EST |
| 115.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:00 AM EST |
| 120.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:00 AM EST |
| 130.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 135.00 | 0.00 | 2.60 | 1.06 | 0.00 | 0.00% | 0 | 24 | 1.26 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 140.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.00 | 0.00 | -0.04 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 145.00 | 0.00 | 4.40 | 0.36 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.01 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 150.00 | 0.00 | 0.50 | 0.41 | -0.06 | -12.77% | 3 | 14 | 0.75 | -0.02 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 0.00 | 0.65 | 0.89 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.04 | 0.00 | -0.09 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 0.60 | 0.75 | 0.65 | -0.92 | -58.60% | 4 | 9 | 0.61 | -0.06 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 162.50 | 0.70 | 1.45 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.15 | 6/26/2025 10:59:00 AM EST | |||
| 165.00 | 0.95 | 1.25 | 1.05 | -1.20 | -53.34% | 2 | 26 | 0.58 | -0.10 | 0.01 | -0.16 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 167.50 | 1.10 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.12 | 0.01 | -0.18 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 170.00 | 1.50 | 2.05 | 1.60 | -2.40 | -60.00% | 12 | 22 | 0.58 | -0.15 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 172.50 | 1.90 | 2.20 | 2.50 | -1.30 | -34.22% | 11 | 24 | 0.58 | -0.18 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 175.00 | 2.40 | 2.60 | 3.98 | +0.17 | +4.47% | 1 | 82 | 0.57 | -0.21 | 0.01 | -0.24 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 177.50 | 2.90 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.25 | 0.01 | -0.26 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 180.00 | 3.60 | 3.90 | 3.64 | -2.01 | -35.58% | 3 | 170 | 0.56 | -0.29 | 0.02 | -0.27 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 182.50 | 4.20 | 4.70 | 8.40 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.33 | 0.02 | -0.28 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 185.00 | 5.10 | 5.50 | 7.55 | 0.00 | 0.00% | 0 | 62 | 0.55 | -0.37 | 0.02 | -0.29 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 187.50 | 6.10 | 6.50 | 6.73 | -3.07 | -31.33% | 3 | 13 | 0.55 | -0.42 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 190.00 | 7.10 | 7.60 | 11.20 | 0.00 | 0.00% | 0 | 33 | 0.54 | -0.46 | 0.02 | -0.30 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 192.50 | 8.40 | 9.20 | 9.08 | -4.06 | -30.90% | 3 | 15 | 0.55 | -0.51 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 195.00 | 9.70 | 10.20 | 11.40 | -2.90 | -20.28% | 5 | 12 | 0.54 | -0.55 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 197.50 | 11.10 | 11.80 | % | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.28 | 6/26/2025 10:59:00 AM EST | |||
| 200.00 | 12.70 | 13.30 | 18.20 | 0.00 | 0.00% | 0 | 89 | 0.55 | -0.64 | 0.02 | -0.27 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 202.50 | 14.20 | 15.90 | % | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.25 | 6/26/2025 10:59:00 AM EST | |||
| 205.00 | 16.10 | 16.80 | 22.20 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.72 | 0.02 | -0.24 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 207.50 | 17.50 | 21.90 | % | 0 | 0 | 0.79 | -0.76 | 0.01 | -0.22 | 6/26/2025 10:59:00 AM EST | |||
| 210.00 | 19.50 | 22.20 | 22.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.79 | 0.01 | -0.20 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 212.50 | 21.40 | 22.90 | % | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.18 | 6/26/2025 10:59:00 AM EST | |||
| 215.00 | 23.50 | 28.50 | % | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.16 | 6/26/2025 10:59:00 AM EST | |||
| 220.00 | 28.20 | 30.20 | 38.00 | 0.00 | 0.00% | 0 | 93 | 0.85 | -0.89 | 0.01 | -0.13 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 225.00 | 31.60 | 36.50 | % | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.10 | 6/26/2025 10:59:00 AM EST | |||
| 230.00 | 36.10 | 41.00 | % | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.07 | 6/26/2025 10:59:00 AM EST | |||
| 235.00 | 40.30 | 46.00 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.05 | 6/26/2025 10:59:00 AM EST | |||
| 240.00 | 45.30 | 50.90 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.03 | 6/26/2025 10:59:00 AM EST | |||
| 245.00 | 49.40 | 56.00 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:59:00 AM EST | |||
| 250.00 | 55.00 | 60.70 | 64.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 255.00 | 59.40 | 66.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 260.00 | 64.40 | 71.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 265.00 | 69.60 | 77.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 270.00 | 74.30 | 81.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 275.00 | 79.30 | 87.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 280.00 | 84.30 | 91.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 285.00 | 89.50 | 96.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST |