Options Chain for RH COM (RH) - $194.76 as of 7/22/2025 7:58:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 90.80 | 98.80 | 94.80 | % | 0.95 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 105.00 | 85.80 | 92.80 | 89.30 | % | 0.85 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 110.00 | 80.80 | 88.30 | 84.55 | % | 0.77 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 115.00 | 76.00 | 83.10 | 79.55 | % | 0.69 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 120.00 | 70.80 | 78.50 | 74.65 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 125.00 | 66.00 | 73.40 | 69.70 | % | 0.56 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 130.00 | 61.10 | 68.40 | 64.75 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 135.00 | 56.00 | 63.40 | 59.70 | % | 0.44 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 140.00 | 51.80 | 57.40 | 54.60 | % | 0.39 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 145.00 | 46.20 | 53.10 | 49.65 | % | 0.34 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 150.00 | 41.30 | 49.00 | 45.15 | % | 0.30 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 155.00 | 36.60 | 44.10 | 40.35 | % | 0.26 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 160.00 | 34.70 | 39.50 | 37.10 | % | 0.23 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.12 | 7/21/2025 3:59:57 PM EST | |||
| 165.00 | 30.20 | 33.00 | 31.60 | 42.63 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.91 | 0.89 | 0.01 | -0.15 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 170.00 | 25.60 | 28.30 | 26.95 | % | 0.16 | 0 | 0 | 0.84 | 0.85 | 0.01 | -0.18 | 7/21/2025 3:59:57 PM EST | |||
| 172.50 | 23.30 | 26.70 | 25.00 | % | 0.14 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.20 | 7/21/2025 3:59:57 PM EST | |||
| 175.00 | 21.10 | 24.50 | 22.80 | % | 0.13 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.22 | 7/21/2025 3:59:57 PM EST | |||
| 177.50 | 20.70 | 22.40 | 21.55 | % | 0.12 | 0 | 0 | 0.66 | 0.77 | 0.01 | -0.23 | 7/21/2025 3:59:57 PM EST | |||
| 180.00 | 19.00 | 20.20 | 19.60 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.64 | 0.74 | 0.01 | -0.25 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 182.50 | 17.30 | 18.40 | 17.85 | % | 0.10 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.26 | 7/21/2025 3:59:57 PM EST | |||
| 185.00 | 15.20 | 16.50 | 15.85 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.63 | 0.67 | 0.01 | -0.27 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 187.50 | 14.10 | 15.20 | 14.65 | % | 0.08 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.28 | 7/21/2025 3:59:57 PM EST | |||
| 190.00 | 12.60 | 13.90 | 13.25 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.64 | 0.60 | 0.01 | -0.29 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 192.50 | 9.10 | 12.30 | 10.70 | % | 0.06 | 0 | 0 | 0.63 | 0.56 | 0.02 | -0.29 | 7/21/2025 3:59:57 PM EST | |||
| 195.00 | 10.10 | 10.80 | 10.45 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.62 | 0.52 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 197.50 | 8.70 | 9.90 | 9.30 | % | 0.05 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.29 | 7/21/2025 3:59:57 PM EST | |||
| 200.00 | 7.90 | 8.50 | 8.20 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.62 | 0.45 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 202.50 | 4.50 | 8.00 | 6.25 | % | 0.03 | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.28 | 7/21/2025 3:59:57 PM EST | |||
| 205.00 | 6.00 | 6.90 | 6.45 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.62 | 0.37 | 0.01 | -0.27 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 207.50 | 2.45 | 6.10 | 4.28 | % | 0.02 | 0 | 0 | 0.62 | 0.34 | 0.01 | -0.26 | 7/21/2025 3:59:57 PM EST | |||
| 210.00 | 4.70 | 5.30 | 5.00 | 5.01 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.61 | 0.30 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 212.50 | 4.00 | 4.80 | 4.40 | % | 0.02 | 0 | 0 | 0.62 | 0.27 | 0.01 | -0.24 | 7/21/2025 3:59:57 PM EST | |||
| 215.00 | 2.00 | 4.00 | 3.00 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | 0.24 | 0.01 | -0.22 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 217.50 | 3.00 | 3.70 | 3.35 | % | 0.02 | 0 | 0 | 0.62 | 0.22 | 0.01 | -0.21 | 7/21/2025 3:59:57 PM EST | |||
| 220.00 | 2.65 | 3.20 | 2.93 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | 0.19 | 0.01 | -0.19 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 225.00 | 1.85 | 2.40 | 2.13 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | 0.15 | 0.01 | -0.16 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 230.00 | 1.35 | 2.00 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | 0.11 | 0.01 | -0.13 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.11 | 7/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.06 | 0.00 | -0.08 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.04 | 0.00 | -0.07 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.03 | 0.00 | -0.05 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 2.10 | 1.05 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.04 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | -0.02 | 0.00 | -0.03 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | -0.03 | 0.00 | -0.05 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.05 | 0.00 | -0.08 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 160.00 | 0.90 | 1.35 | 1.13 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | -0.08 | 0.01 | -0.12 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 165.00 | 1.35 | 1.90 | 1.63 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.65 | -0.11 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 170.00 | 2.05 | 2.35 | 2.20 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | -0.15 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 172.50 | 2.40 | 2.90 | 2.65 | % | 0.02 | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.20 | 7/21/2025 3:59:57 PM EST | |||
| 175.00 | 2.95 | 3.20 | 3.08 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.61 | -0.20 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 177.50 | 3.50 | 4.20 | 3.85 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.23 | 0.01 | -0.23 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 180.00 | 4.10 | 4.50 | 4.30 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.60 | -0.26 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 182.50 | 4.80 | 5.70 | 5.25 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | -0.29 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 185.00 | 5.70 | 6.10 | 5.90 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.60 | -0.33 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 187.50 | 6.60 | 9.20 | 7.90 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.36 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 190.00 | 7.60 | 8.50 | 8.05 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.60 | -0.40 | 0.01 | -0.29 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 192.50 | 8.50 | 9.30 | 8.90 | % | 0.05 | 0 | 0 | 0.58 | -0.44 | 0.02 | -0.29 | 7/21/2025 3:59:57 PM EST | |||
| 195.00 | 10.00 | 10.80 | 10.40 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | -0.48 | 0.02 | -0.29 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 197.50 | 11.30 | 12.20 | 11.75 | % | 0.06 | 0 | 0 | 0.59 | -0.52 | 0.02 | -0.29 | 7/21/2025 3:59:57 PM EST | |||
| 200.00 | 12.70 | 13.50 | 13.10 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.58 | -0.55 | 0.02 | -0.29 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 202.50 | 14.10 | 15.50 | 14.80 | % | 0.07 | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.28 | 7/21/2025 3:59:57 PM EST | |||
| 205.00 | 15.10 | 19.40 | 17.25 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.64 | -0.63 | 0.01 | -0.27 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 207.50 | 17.40 | 18.80 | 18.10 | % | 0.09 | 0 | 0 | 0.59 | -0.66 | 0.01 | -0.26 | 7/21/2025 3:59:57 PM EST | |||
| 210.00 | 19.40 | 20.20 | 19.80 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.58 | -0.70 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 212.50 | 20.90 | 22.30 | 21.60 | % | 0.10 | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.24 | 7/21/2025 3:59:57 PM EST | |||
| 215.00 | 20.30 | 26.10 | 23.20 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.82 | -0.76 | 0.01 | -0.22 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 217.50 | 24.70 | 26.50 | 25.60 | % | 0.12 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.21 | 7/21/2025 3:59:57 PM EST | |||
| 220.00 | 24.20 | 31.70 | 27.95 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.81 | 0.01 | -0.19 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 225.00 | 29.20 | 36.30 | 32.75 | % | 0.15 | 0 | 0 | 0.94 | -0.85 | 0.01 | -0.16 | 7/21/2025 3:59:57 PM EST | |||
| 230.00 | 32.90 | 40.80 | 36.85 | % | 0.16 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.13 | 7/21/2025 3:59:57 PM EST | |||
| 235.00 | 37.70 | 45.30 | 41.50 | % | 0.18 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.11 | 7/21/2025 3:59:57 PM EST | |||
| 240.00 | 42.80 | 49.90 | 46.35 | % | 0.19 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 245.00 | 47.90 | 53.10 | 50.50 | % | 0.21 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 250.00 | 52.30 | 59.70 | 56.00 | % | 0.22 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 255.00 | 57.10 | 64.50 | 60.80 | % | 0.24 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 260.00 | 61.40 | 69.60 | 65.50 | % | 0.25 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 265.00 | 67.60 | 74.10 | 70.85 | % | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 270.00 | 71.40 | 79.60 | 75.50 | % | 0.28 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 275.00 | 76.30 | 84.60 | 80.45 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST |