Options Chain for RH COM (RH) - $207.04 as of 7/4/2025 8:35:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.50 | 76.40 | 72.95 | % | 0.54 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 140.00 | 64.60 | 71.70 | 68.15 | % | 0.49 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 145.00 | 60.50 | 67.80 | 64.15 | % | 0.44 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.08 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 55.70 | 62.40 | 59.05 | % | 0.39 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 155.00 | 51.00 | 56.80 | 53.90 | % | 0.35 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 160.00 | 48.00 | 51.90 | 49.95 | % | 0.31 | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 165.00 | 43.40 | 47.80 | 45.60 | % | 0.28 | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 170.00 | 39.90 | 44.30 | 42.10 | % | 0.25 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 175.00 | 36.10 | 39.80 | 37.95 | % | 0.22 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 180.00 | 33.20 | 36.20 | 34.70 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 185.00 | 27.20 | 31.90 | 29.55 | % | 0.16 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 190.00 | 26.80 | 28.90 | 27.85 | % | 0.15 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 195.00 | 23.60 | 25.70 | 24.65 | 24.26 | % | 0.13 | 1 | 0 | 0.61 | 0.65 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 200.00 | 20.90 | 22.80 | 21.85 | % | 0.11 | 0 | 0 | 0.60 | 0.61 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 205.00 | 18.30 | 20.10 | 19.20 | % | 0.09 | 0 | 0 | 0.59 | 0.56 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 210.00 | 16.10 | 17.60 | 16.85 | % | 0.08 | 0 | 0 | 0.59 | 0.52 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 215.00 | 13.80 | 15.30 | 14.55 | % | 0.07 | 0 | 0 | 0.58 | 0.48 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 11.70 | 13.10 | 12.40 | 12.00 | % | 0.06 | 1 | 0 | 0.57 | 0.43 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 225.00 | 9.00 | 11.70 | 10.35 | % | 0.05 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 230.00 | 8.80 | 10.80 | 9.80 | % | 0.04 | 0 | 0 | 0.59 | 0.35 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 235.00 | 7.10 | 8.70 | 7.90 | % | 0.03 | 0 | 0 | 0.57 | 0.32 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 240.00 | 6.10 | 7.50 | 6.80 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 245.00 | 5.20 | 6.60 | 5.90 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 250.00 | 4.30 | 5.60 | 4.95 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.01 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 255.00 | 3.60 | 5.80 | 4.70 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.01 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 260.00 | 3.10 | 4.00 | 3.55 | % | 0.01 | 0 | 0 | 0.57 | 0.17 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 265.00 | 2.55 | 3.40 | 2.98 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 270.00 | 2.10 | 2.90 | 2.50 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 275.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.09 | 7/3/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 140.00 | 1.05 | 1.55 | 1.30 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.06 | 7/3/2025 12:58:55 PM EST | |||
| 145.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.90 | -0.06 | 0.00 | -0.08 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.85 | -0.08 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 155.00 | 2.25 | 6.30 | 4.28 | % | 0.03 | 0 | 0 | 0.79 | -0.11 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 160.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.71 | -0.12 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 165.00 | 3.50 | 5.00 | 4.25 | % | 0.03 | 0 | 0 | 0.66 | -0.15 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 170.00 | 4.40 | 5.60 | 5.00 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 175.00 | 5.50 | 6.30 | 5.90 | % | 0.03 | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 180.00 | 6.80 | 7.80 | 7.30 | % | 0.04 | 0 | 0 | 0.62 | -0.24 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 185.00 | 8.10 | 9.40 | 8.75 | % | 0.05 | 0 | 0 | 0.61 | -0.28 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 190.00 | 9.50 | 11.00 | 10.25 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 195.00 | 9.80 | 13.00 | 11.40 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 200.00 | 13.70 | 15.30 | 14.50 | % | 0.07 | 0 | 0 | 0.60 | -0.39 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 205.00 | 15.80 | 17.70 | 16.75 | % | 0.08 | 0 | 0 | 0.59 | -0.44 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 210.00 | 18.40 | 20.40 | 19.40 | % | 0.09 | 0 | 0 | 0.59 | -0.48 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 215.00 | 21.20 | 23.20 | 22.20 | % | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 23.80 | 26.10 | 24.95 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 225.00 | 27.10 | 29.70 | 28.40 | % | 0.13 | 0 | 0 | 0.58 | -0.61 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 230.00 | 28.60 | 33.20 | 30.90 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 235.00 | 33.80 | 36.90 | 35.35 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 240.00 | 37.40 | 41.00 | 39.20 | % | 0.16 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 245.00 | 41.70 | 44.70 | 43.20 | % | 0.18 | 0 | 0 | 0.57 | -0.75 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 250.00 | 45.90 | 48.80 | 47.35 | % | 0.19 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 255.00 | 49.60 | 53.90 | 51.75 | % | 0.20 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 260.00 | 54.50 | 58.40 | 56.45 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 265.00 | 58.60 | 63.00 | 60.80 | % | 0.23 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 270.00 | 63.70 | 66.90 | 65.30 | % | 0.24 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 275.00 | 67.70 | 73.40 | 70.55 | % | 0.26 | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.09 | 7/3/2025 12:58:55 PM EST |