Options Chain for RH COM (RH) - $213.80 as of 7/25/2025 8:43:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 101.00 | 109.10 | 105.05 | % | 0.95 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 96.00 | 104.20 | 100.10 | % | 0.87 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 91.10 | 98.80 | 94.95 | % | 0.79 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 86.20 | 93.60 | 89.90 | % | 0.72 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 130.00 | 81.30 | 89.40 | 85.35 | % | 0.66 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 135.00 | 76.40 | 84.50 | 80.45 | % | 0.60 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 140.00 | 71.50 | 79.70 | 75.60 | % | 0.54 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 145.00 | 66.60 | 75.00 | 70.80 | % | 0.49 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 150.00 | 62.10 | 69.50 | 65.80 | % | 0.44 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 155.00 | 57.20 | 65.00 | 61.10 | % | 0.39 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 160.00 | 52.90 | 60.80 | 56.85 | % | 0.36 | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.11 | 7/25/2025 4:00:04 PM EST | |||
| 165.00 | 48.30 | 55.90 | 52.10 | % | 0.32 | 0 | 0 | 0.90 | 0.90 | 0.00 | -0.12 | 7/25/2025 4:00:04 PM EST | |||
| 170.00 | 44.00 | 51.80 | 47.90 | % | 0.28 | 0 | 0 | 0.88 | 0.88 | 0.00 | -0.14 | 7/25/2025 4:00:04 PM EST | |||
| 175.00 | 39.60 | 47.40 | 43.50 | % | 0.25 | 0 | 0 | 0.84 | 0.86 | 0.00 | -0.15 | 7/25/2025 4:00:04 PM EST | |||
| 180.00 | 35.60 | 43.50 | 39.55 | % | 0.22 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.17 | 7/25/2025 4:00:04 PM EST | |||
| 185.00 | 31.80 | 39.70 | 35.75 | % | 0.19 | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.18 | 7/25/2025 4:00:04 PM EST | |||
| 190.00 | 28.00 | 36.30 | 32.15 | % | 0.17 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.19 | 7/25/2025 4:00:04 PM EST | |||
| 195.00 | 26.80 | 33.00 | 29.90 | % | 0.15 | 0 | 0 | 0.65 | 0.72 | 0.01 | -0.20 | 7/25/2025 4:00:04 PM EST | |||
| 200.00 | 21.50 | 27.10 | 24.30 | % | 0.12 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 205.00 | 20.20 | 26.70 | 23.45 | % | 0.11 | 0 | 0 | 0.63 | 0.63 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 210.00 | 17.40 | 22.20 | 19.80 | % | 0.09 | 0 | 0 | 0.60 | 0.59 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 215.00 | 14.80 | 19.30 | 17.05 | % | 0.08 | 0 | 0 | 0.58 | 0.54 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 220.00 | 11.10 | 17.60 | 14.35 | % | 0.07 | 0 | 0 | 0.57 | 0.49 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 225.00 | 10.50 | 14.40 | 12.45 | 11.60 | % | 0.06 | 3 | 0 | 0.57 | 0.45 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 230.00 | 8.70 | 15.10 | 11.90 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.01 | -0.20 | 7/25/2025 4:00:04 PM EST | |||
| 235.00 | 7.20 | 10.60 | 8.90 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.18 | 7/25/2025 4:00:04 PM EST | |||
| 240.00 | 4.00 | 10.00 | 7.00 | % | 0.03 | 0 | 0 | 0.54 | 0.30 | 0.01 | -0.17 | 7/25/2025 4:00:04 PM EST | |||
| 245.00 | 4.80 | 10.90 | 7.85 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.01 | -0.16 | 7/25/2025 4:00:04 PM EST | |||
| 250.00 | 2.80 | 6.70 | 4.75 | 5.23 | % | 0.02 | 8 | 0 | 0.53 | 0.22 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 255.00 | 3.20 | 9.00 | 6.10 | % | 0.02 | 0 | 0 | 0.63 | 0.19 | 0.01 | -0.13 | 7/25/2025 4:00:04 PM EST | |||
| 260.00 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.11 | 7/25/2025 4:00:04 PM EST | |||
| 265.00 | 0.40 | 7.10 | 3.75 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.10 | 7/25/2025 4:00:04 PM EST | |||
| 270.00 | 1.70 | 6.60 | 4.15 | % | 0.02 | 0 | 0 | 0.64 | 0.11 | 0.01 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 275.00 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 280.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 285.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 290.00 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.05 | 7/25/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 155.00 | 0.05 | 5.60 | 2.83 | 1.40 | % | 0.02 | 1 | 0 | 0.70 | -0.06 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 160.00 | 0.05 | 5.90 | 2.98 | % | 0.02 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.11 | 7/25/2025 4:00:04 PM EST | |||
| 165.00 | 0.05 | 6.40 | 3.23 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.00 | -0.12 | 7/25/2025 4:00:04 PM EST | |||
| 170.00 | 1.60 | 7.10 | 4.35 | % | 0.03 | 0 | 0 | 0.72 | -0.12 | 0.00 | -0.14 | 7/25/2025 4:00:04 PM EST | |||
| 175.00 | 2.45 | 7.80 | 5.13 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.14 | 0.00 | -0.15 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 180.00 | 1.70 | 5.40 | 3.55 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.17 | 7/25/2025 4:00:04 PM EST | |||
| 185.00 | 4.10 | 9.90 | 7.00 | 5.23 | % | 0.04 | 8 | 0 | 0.67 | -0.21 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 190.00 | 3.40 | 7.90 | 5.65 | 8.88 | % | 0.03 | 1 | 0 | 0.55 | -0.24 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 195.00 | 6.70 | 9.80 | 8.25 | 9.80 | % | 0.04 | 6 | 0 | 0.59 | -0.28 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 200.00 | 8.20 | 11.90 | 10.05 | 11.82 | % | 0.05 | 2 | 0 | 0.59 | -0.32 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 205.00 | 8.50 | 16.60 | 12.55 | % | 0.06 | 0 | 0 | 0.61 | -0.37 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 210.00 | 12.20 | 17.00 | 14.60 | % | 0.07 | 0 | 0 | 0.60 | -0.41 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 215.00 | 14.60 | 20.30 | 17.45 | % | 0.08 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 220.00 | 17.30 | 24.10 | 20.70 | % | 0.09 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.21 | 7/25/2025 4:00:04 PM EST | |||
| 225.00 | 18.80 | 26.40 | 22.60 | % | 0.10 | 0 | 0 | 0.58 | -0.55 | 0.01 | -0.20 | 7/25/2025 4:00:04 PM EST | |||
| 230.00 | 23.60 | 29.90 | 26.75 | % | 0.12 | 0 | 0 | 0.61 | -0.60 | 0.01 | -0.20 | 7/25/2025 4:00:04 PM EST | |||
| 235.00 | 27.00 | 33.10 | 30.05 | % | 0.13 | 0 | 0 | 0.61 | -0.65 | 0.01 | -0.18 | 7/25/2025 4:00:04 PM EST | |||
| 240.00 | 30.50 | 36.80 | 33.65 | % | 0.14 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.17 | 7/25/2025 4:00:04 PM EST | |||
| 245.00 | 34.50 | 40.10 | 37.30 | % | 0.15 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.16 | 7/25/2025 4:00:04 PM EST | |||
| 250.00 | 36.60 | 44.60 | 40.60 | % | 0.16 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.14 | 7/25/2025 4:00:04 PM EST | |||
| 255.00 | 41.30 | 48.80 | 45.05 | % | 0.18 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.13 | 7/25/2025 4:00:04 PM EST | |||
| 260.00 | 45.00 | 53.00 | 49.00 | % | 0.19 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.11 | 7/25/2025 4:00:04 PM EST | |||
| 265.00 | 49.30 | 57.30 | 53.30 | % | 0.20 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.10 | 7/25/2025 4:00:04 PM EST | |||
| 270.00 | 54.10 | 61.70 | 57.90 | % | 0.21 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 275.00 | 58.10 | 66.40 | 62.25 | % | 0.23 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 280.00 | 63.00 | 70.90 | 66.95 | % | 0.24 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 285.00 | 67.50 | 75.80 | 71.65 | % | 0.25 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 290.00 | 73.20 | 80.60 | 76.90 | % | 0.27 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.05 | 7/25/2025 4:00:04 PM EST |