Options Chain for RH COM (RH) - $176.87 as of 6/13/2025 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 86.10 | 93.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 81.20 | 88.50 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 76.30 | 83.60 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 71.50 | 78.80 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 66.70 | 73.90 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 62.00 | 69.30 | % | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 57.30 | 64.50 | % | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 52.70 | 60.00 | % | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 48.20 | 55.50 | % | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 44.70 | 50.70 | % | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 41.20 | 47.10 | % | 0 | 0 | 0.74 | 0.87 | 0.00 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 35.20 | 43.00 | % | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.15 | 6/13/2025 3:59:48 PM EST | |||
| 160.00 | 33.10 | 37.70 | % | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.16 | 6/13/2025 3:59:48 PM EST | |||
| 165.00 | 30.50 | 33.00 | 33.85 | % | 2 | 0 | 0.67 | 0.77 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 170.00 | 26.90 | 29.50 | % | 0 | 0 | 0.66 | 0.73 | 0.01 | -0.18 | 6/13/2025 3:59:48 PM EST | |||
| 175.00 | 24.00 | 26.20 | 39.20 | +16.71 | +74.30% | 5 | 5 | 0.66 | 0.69 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 180.00 | 20.20 | 22.80 | 33.40 | +13.04 | +64.05% | 5 | 14 | 0.63 | 0.64 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 185.00 | 18.50 | 21.60 | 22.41 | +3.01 | +15.52% | 7 | 9 | 0.69 | 0.60 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 190.00 | 15.80 | 17.40 | 21.20 | +5.35 | +33.76% | 10 | 6 | 0.64 | 0.55 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 195.00 | 13.90 | 17.60 | 13.97 | -0.08 | -0.57% | 8 | 2 | 0.70 | 0.50 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 200.00 | 11.60 | 13.20 | 12.00 | +0.10 | +0.84% | 3 | 5 | 0.64 | 0.45 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 205.00 | 9.70 | 11.20 | % | 0 | 0 | 0.63 | 0.40 | 0.01 | -0.19 | 6/13/2025 3:59:48 PM EST | |||
| 210.00 | 8.20 | 9.70 | 12.80 | +3.67 | +40.20% | 7 | 1 | 0.63 | 0.36 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 215.00 | 6.90 | 10.80 | 22.10 | +10.70 | +93.86% | 3 | 31 | 0.69 | 0.31 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 220.00 | 3.70 | 7.30 | 16.80 | +8.40 | +100.00% | 1 | 1 | 0.58 | 0.27 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 225.00 | 4.70 | 5.90 | 6.85 | -2.15 | -23.89% | 3 | 1 | 0.62 | 0.24 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 230.00 | 3.90 | 5.00 | 4.30 | -1.70 | -28.34% | 12 | 43 | 0.62 | 0.20 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 235.00 | 2.55 | 4.30 | % | 0 | 0 | 0.60 | 0.17 | 0.01 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 240.00 | 2.05 | 3.60 | 9.00 | +4.70 | +109.31% | 2 | 5 | 0.71 | 0.15 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 4.70 | 9.80 | +6.00 | +157.90% | 1 | 1 | 0.73 | 0.13 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 3.90 | 2.20 | -1.30 | -37.15% | 7 | 2 | 0.65 | 0.10 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 255.00 | 0.00 | 4.50 | % | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 3.80 | 1.79 | % | 1 | 0 | 0.69 | 0.07 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 265.00 | 0.00 | 2.70 | 5.25 | % | 15 | 0 | 0.67 | 0.06 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 270.00 | 0.00 | 4.00 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.05 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:48 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 | 4.40 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 4.50 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 4.60 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 4.70 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 4.80 | 0.85 | -1.43 | -62.72% | 3 | 3 | 1.26 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 3.50 | % | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.50 | 3.50 | 1.07 | -2.33 | -68.53% | 1 | 3 | 0.86 | -0.05 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 135.00 | 1.35 | 2.05 | 1.32 | -3.53 | -72.79% | 6 | 3 | 0.75 | -0.07 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 4.80 | 1.89 | % | 2 | 0 | 0.79 | -0.08 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 145.00 | 2.40 | 3.10 | 2.20 | -4.20 | -65.63% | 3 | 2 | 0.72 | -0.11 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 150.00 | 2.90 | 5.20 | 2.35 | % | 2 | 0 | 0.75 | -0.13 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 155.00 | 3.70 | 5.10 | 10.92 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.16 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 160.00 | 4.00 | 6.00 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.19 | 0.01 | -0.16 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 165.00 | 6.20 | 7.20 | 6.40 | -7.60 | -54.29% | 8 | 24 | 0.68 | -0.23 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 170.00 | 6.60 | 8.90 | 18.40 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.27 | 0.01 | -0.18 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 175.00 | 8.10 | 10.60 | 8.55 | -11.35 | -57.04% | 24 | 6 | 0.64 | -0.31 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 180.00 | 11.20 | 12.40 | 11.00 | -5.80 | -34.53% | 6 | 2 | 0.66 | -0.36 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 185.00 | 13.40 | 14.90 | 13.70 | -6.74 | -32.98% | 8 | 2 | 0.66 | -0.40 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 190.00 | 14.20 | 18.00 | 16.00 | % | 2 | 0 | 0.63 | -0.45 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 195.00 | 18.40 | 21.00 | % | 0 | 0 | 0.66 | -0.50 | 0.01 | -0.20 | 6/13/2025 3:59:48 PM EST | |||
| 200.00 | 21.20 | 23.50 | 18.40 | % | 18 | 0 | 0.65 | -0.55 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 205.00 | 24.50 | 27.50 | % | 0 | 0 | 0.66 | -0.60 | 0.01 | -0.19 | 6/13/2025 3:59:48 PM EST | |||
| 210.00 | 27.20 | 30.00 | 15.45 | % | 2 | 0 | 0.63 | -0.64 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 215.00 | 31.00 | 34.10 | % | 0 | 0 | 0.64 | -0.69 | 0.01 | -0.17 | 6/13/2025 3:59:48 PM EST | |||
| 220.00 | 34.50 | 38.40 | % | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.16 | 6/13/2025 3:59:48 PM EST | |||
| 225.00 | 37.60 | 43.30 | % | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.15 | 6/13/2025 3:59:48 PM EST | |||
| 230.00 | 42.50 | 46.60 | % | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.14 | 6/13/2025 3:59:48 PM EST | |||
| 235.00 | 45.60 | 51.10 | % | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 240.00 | 51.00 | 55.20 | 50.00 | % | 60 | 0 | 0.72 | -0.85 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 245.00 | 53.70 | 61.20 | % | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 250.00 | 58.40 | 66.40 | % | 0 | 0 | 0.82 | -0.90 | 0.00 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 255.00 | 63.10 | 70.50 | % | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 260.00 | 67.90 | 75.20 | % | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 265.00 | 72.70 | 80.00 | % | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 270.00 | 77.60 | 84.70 | % | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.05 | 6/13/2025 3:59:48 PM EST |