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 | 85.80 | 93.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 80.80 | 88.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 75.80 | 83.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 70.90 | 78.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 66.00 | 73.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 61.00 | 68.30 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 56.10 | 64.20 | 53.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.07 | 5/30/2025 | 6/13/2025 3:59:48 PM EST |
| 135.00 | 51.40 | 58.50 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 46.50 | 52.90 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 41.60 | 48.90 | % | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 38.50 | 41.90 | 38.80 | 0.00 | 0.00% | 0 | 100 | 0.54 | 0.92 | 0.00 | -0.14 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 155.00 | 32.30 | 39.60 | 39.70 | +0.70 | +1.80% | 1 | 1 | 0.88 | 0.90 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 160.00 | 28.90 | 35.40 | % | 0 | 0 | 0.90 | 0.87 | 0.01 | -0.19 | 6/13/2025 3:59:48 PM EST | |||
| 165.00 | 25.60 | 28.80 | 32.00 | % | 3 | 0 | 0.58 | 0.83 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 170.00 | 19.40 | 27.30 | 21.95 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.79 | 0.01 | -0.24 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 175.00 | 18.30 | 21.10 | 23.20 | +3.90 | +20.21% | 7 | 5 | 0.62 | 0.73 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 180.00 | 15.30 | 18.00 | 16.33 | +0.05 | +0.31% | 8 | 8 | 0.64 | 0.67 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 185.00 | 12.30 | 17.90 | 17.42 | +2.72 | +18.51% | 7 | 11 | 0.72 | 0.60 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 190.00 | 10.00 | 11.70 | 10.50 | -2.00 | -16.00% | 34 | 29 | 0.61 | 0.53 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 195.00 | 8.60 | 9.60 | 9.00 | -1.50 | -14.29% | 8 | 11 | 0.64 | 0.46 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 200.00 | 6.80 | 7.70 | 7.00 | -2.50 | -26.32% | 125 | 13 | 0.64 | 0.39 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 205.00 | 4.70 | 6.00 | 5.80 | -2.20 | -27.50% | 15 | 10 | 0.61 | 0.33 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 210.00 | 3.70 | 4.70 | 5.80 | -0.90 | -13.44% | 74 | 3 | 0.62 | 0.28 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 215.00 | 3.00 | 6.60 | 3.50 | -6.03 | -63.28% | 11 | 1 | 0.62 | 0.23 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 220.00 | 2.05 | 3.10 | 3.43 | -1.07 | -23.78% | 142 | 19 | 0.63 | 0.18 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 225.00 | 1.80 | 2.20 | 2.00 | -2.10 | -51.22% | 61 | 22 | 0.64 | 0.15 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 230.00 | 1.00 | 1.85 | 1.90 | -1.59 | -45.56% | 7 | 7 | 0.61 | 0.12 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 235.00 | 0.55 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.09 | 0.01 | -0.12 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 240.00 | 0.40 | 1.60 | 1.50 | -1.00 | -40.00% | 6 | 11 | 0.67 | 0.07 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 245.00 | 0.10 | 4.90 | 2.72 | % | 5 | 0 | 0.99 | 0.05 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 250.00 | 0.05 | 2.40 | 0.70 | -1.80 | -72.00% | 115 | 11 | 0.84 | 0.04 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 255.00 | 0.05 | 4.70 | 0.80 | -0.80 | -50.00% | 3 | 2 | 1.24 | 0.03 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 260.00 | 0.05 | 4.60 | 0.54 | -2.12 | -79.70% | 12 | 1 | 1.42 | 0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 265.00 | 0.05 | 2.80 | % | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 270.00 | 0.10 | 3.60 | 0.40 | -1.15 | -74.20% | 33 | 8 | 1.59 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 275.00 | 0.05 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.01 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 4.40 | 0.22 | -0.42 | -65.63% | 51 | 25 | 0.83 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 2.70 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 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 | 2.60 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.00 | 0.20 | % | 16 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 115.00 | 0.00 | 1.95 | 0.25 | % | 16 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 120.00 | 0.00 | 1.95 | 0.05 | -1.43 | -96.63% | 25 | 11 | 1.42 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.95 | 0.30 | -1.45 | -82.86% | 7 | 5 | 1.23 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 2.30 | 0.50 | -1.50 | -75.00% | 33 | 9 | 0.84 | -0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.40 | 0.35 | -2.45 | -87.50% | 6 | 1 | 0.98 | -0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 140.00 | 0.10 | 2.80 | 1.50 | -2.10 | -58.34% | 71 | 43 | 0.98 | -0.04 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 3.30 | 0.98 | -3.77 | -79.37% | 23 | 4 | 0.91 | -0.06 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 150.00 | 0.70 | 1.60 | 1.22 | -4.78 | -79.67% | 7 | 40 | 0.74 | -0.08 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 155.00 | 1.00 | 2.90 | 1.22 | -6.27 | -83.72% | 3 | 12 | 0.76 | -0.10 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 160.00 | 1.70 | 2.15 | 1.74 | -7.47 | -81.11% | 19 | 10 | 0.67 | -0.13 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 165.00 | 1.15 | 2.95 | 2.80 | -8.53 | -75.29% | 43 | 22 | 0.67 | -0.17 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 170.00 | 3.40 | 4.10 | 3.70 | -10.00 | -73.00% | 33 | 18 | 0.67 | -0.21 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 175.00 | 4.80 | 5.60 | 4.40 | -11.45 | -72.24% | 14 | 56 | 0.65 | -0.27 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 180.00 | 6.60 | 7.30 | 4.90 | -13.10 | -72.78% | 7 | 2 | 0.65 | -0.33 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 185.00 | 8.50 | 9.40 | 6.78 | -15.32 | -69.33% | 4 | 6 | 0.64 | -0.40 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 190.00 | 11.30 | 14.30 | 9.55 | -10.65 | -52.73% | 23 | 13 | 0.74 | -0.47 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 195.00 | 13.60 | 14.70 | 14.50 | -9.90 | -40.58% | 23 | 1 | 0.64 | -0.54 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 200.00 | 16.80 | 17.80 | 15.25 | -15.67 | -50.68% | 25 | 2 | 0.64 | -0.61 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 205.00 | 17.50 | 23.40 | 11.03 | -25.27 | -69.62% | 5 | 1 | 0.62 | -0.67 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 210.00 | 22.80 | 26.40 | 17.80 | % | 7 | 0 | 0.64 | -0.72 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 215.00 | 24.80 | 31.90 | 17.80 | % | 2 | 0 | 0.62 | -0.77 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 220.00 | 29.30 | 35.80 | 26.32 | % | 12 | 0 | 0.61 | -0.82 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 225.00 | 33.60 | 39.70 | % | 0 | 0 | 0.91 | -0.85 | 0.01 | -0.17 | 6/13/2025 3:59:48 PM EST | |||
| 230.00 | 38.90 | 46.00 | % | 0 | 0 | 0.90 | -0.88 | 0.01 | -0.15 | 6/13/2025 3:59:48 PM EST | |||
| 235.00 | 43.10 | 50.50 | % | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 240.00 | 47.90 | 55.20 | % | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 245.00 | 52.70 | 60.00 | % | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 250.00 | 57.70 | 64.90 | % | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 255.00 | 62.50 | 69.90 | % | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 260.00 | 67.50 | 74.80 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 265.00 | 72.40 | 79.70 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 270.00 | 77.40 | 84.60 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 275.00 | 82.40 | 89.70 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 280.00 | 87.40 | 94.70 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 285.00 | 92.40 | 99.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST |