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 | 86.20 | 93.50 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 81.30 | 88.60 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 76.50 | 83.80 | % | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 71.80 | 79.00 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 66.90 | 74.20 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 62.20 | 69.60 | % | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 57.60 | 65.00 | % | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 53.20 | 60.40 | % | 0 | 0 | 1.06 | 0.92 | 0.00 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 48.70 | 56.10 | % | 0 | 0 | 0.99 | 0.90 | 0.00 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 44.50 | 51.90 | % | 0 | 0 | 0.93 | 0.88 | 0.00 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 40.40 | 47.80 | % | 0 | 0 | 0.60 | 0.85 | 0.00 | -0.14 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 36.40 | 43.80 | % | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.15 | 6/13/2025 3:59:48 PM EST | |||
| 160.00 | 32.60 | 40.10 | % | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.16 | 6/13/2025 3:59:48 PM EST | |||
| 165.00 | 29.20 | 36.50 | 35.75 | % | 1 | 0 | 0.66 | 0.76 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 170.00 | 25.50 | 33.10 | 54.75 | +28.60 | +109.37% | 1 | 1 | 0.65 | 0.72 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 175.00 | 24.20 | 29.10 | 49.79 | +26.77 | +116.29% | 10 | 10 | 0.67 | 0.68 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 180.00 | 21.30 | 26.00 | 46.50 | +25.10 | +117.29% | 1 | 10 | 0.67 | 0.64 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 185.00 | 18.90 | 22.50 | 19.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.60 | 0.01 | -0.19 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 190.00 | 15.90 | 20.50 | % | 0 | 0 | 0.65 | 0.55 | 0.01 | -0.19 | 6/13/2025 3:59:48 PM EST | |||
| 195.00 | 14.60 | 17.40 | 20.00 | +4.30 | +27.39% | 1 | 10 | 0.65 | 0.51 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 200.00 | 12.60 | 15.30 | 13.00 | % | 7 | 0 | 0.65 | 0.46 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 205.00 | 9.70 | 14.10 | % | 0 | 0 | 0.64 | 0.42 | 0.01 | -0.18 | 6/13/2025 3:59:48 PM EST | |||
| 210.00 | 9.60 | 12.10 | % | 0 | 0 | 0.66 | 0.37 | 0.01 | -0.17 | 6/13/2025 3:59:48 PM EST | |||
| 215.00 | 4.70 | 12.50 | % | 0 | 0 | 0.62 | 0.33 | 0.01 | -0.17 | 6/13/2025 3:59:48 PM EST | |||
| 220.00 | 4.20 | 11.20 | % | 0 | 0 | 0.63 | 0.30 | 0.01 | -0.16 | 6/13/2025 3:59:48 PM EST | |||
| 225.00 | 2.20 | 9.90 | % | 0 | 0 | 0.61 | 0.26 | 0.01 | -0.15 | 6/13/2025 3:59:48 PM EST | |||
| 230.00 | 1.75 | 9.10 | % | 0 | 0 | 0.61 | 0.23 | 0.01 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 235.00 | 2.00 | 6.80 | % | 0 | 0 | 0.61 | 0.20 | 0.01 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 240.00 | 1.85 | 6.70 | 13.53 | +8.03 | +146.00% | 5 | 7 | 0.63 | 0.17 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.15 | 0.01 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 250.00 | 0.20 | 6.70 | % | 0 | 0 | 0.65 | 0.13 | 0.01 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 255.00 | 0.05 | 6.30 | % | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 4.60 | % | 0 | 0 | 0.74 | 0.08 | 0.00 | -0.07 | 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 | 0 | 1.51 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 4.50 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 4.60 | % | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 4.70 | % | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | -0.05 | 0.00 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | -0.06 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.70 | % | 0 | 0 | 0.91 | -0.08 | 0.00 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.05 | 6.60 | % | 0 | 0 | 0.73 | -0.10 | 0.00 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.05 | 7.40 | % | 0 | 0 | 0.72 | -0.12 | 0.00 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 1.15 | 7.20 | % | 0 | 0 | 0.70 | -0.15 | 0.00 | -0.14 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 4.40 | 9.00 | 4.90 | % | 1 | 0 | 0.78 | -0.17 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 160.00 | 5.30 | 7.90 | 4.00 | -9.00 | -69.24% | 3 | 2 | 0.70 | -0.21 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 165.00 | 6.70 | 9.50 | 6.50 | % | 1 | 0 | 0.70 | -0.24 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 170.00 | 7.50 | 11.40 | 7.60 | % | 1 | 0 | 0.68 | -0.28 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 175.00 | 9.50 | 12.90 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.32 | 0.01 | -0.18 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 180.00 | 10.00 | 15.80 | % | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.19 | 6/13/2025 3:59:48 PM EST | |||
| 185.00 | 13.00 | 17.80 | 12.15 | % | 2 | 0 | 0.66 | -0.40 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 190.00 | 14.20 | 20.90 | 13.28 | -15.42 | -53.73% | 8 | 2 | 0.64 | -0.45 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 195.00 | 17.50 | 24.30 | 17.44 | % | 2 | 0 | 0.66 | -0.49 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 200.00 | 20.40 | 27.30 | 20.00 | % | 1 | 0 | 0.66 | -0.54 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 205.00 | 22.50 | 30.40 | % | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.18 | 6/13/2025 3:59:48 PM EST | |||
| 210.00 | 26.00 | 33.60 | % | 0 | 0 | 0.63 | -0.63 | 0.01 | -0.17 | 6/13/2025 3:59:48 PM EST | |||
| 215.00 | 29.40 | 37.10 | % | 0 | 0 | 0.62 | -0.67 | 0.01 | -0.17 | 6/13/2025 3:59:48 PM EST | |||
| 220.00 | 33.20 | 40.40 | % | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.16 | 6/13/2025 3:59:48 PM EST | |||
| 225.00 | 37.10 | 44.70 | % | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.15 | 6/13/2025 3:59:48 PM EST | |||
| 230.00 | 41.20 | 48.70 | % | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 235.00 | 45.40 | 52.70 | % | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 240.00 | 49.80 | 57.20 | % | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 245.00 | 54.20 | 61.70 | % | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 250.00 | 58.90 | 66.20 | % | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 255.00 | 63.40 | 70.80 | % | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 260.00 | 68.20 | 75.40 | % | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 265.00 | 72.90 | 80.30 | % | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.07 | 6/13/2025 3:59:48 PM EST |