Options Chain for ROBERT HALF INC. COM (RHI) - $45.79 as of 5/30/2025 9:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 17.80 | 15.59 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 9.00 | 12.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 5.00 | 7.60 | 5.49 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.93 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.85 | 2.35 | 2.12 | +0.04 | +1.93% | 33 | 74 | 0.36 | 0.62 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 163 | 0.32 | 0.14 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 113 | 0.45 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 582 | 0.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 5,326 | 0.46 | -0.07 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.00 | 1.25 | 1.05 | -0.50 | -32.26% | 1 | 83 | 0.36 | -0.38 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 4.10 | 5.20 | 4.20 | -1.15 | -21.50% | 6 | 91 | 0.66 | -0.86 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 7.30 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 317 | 1.13 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 12.20 | 16.00 | 17.45 | 0.00 | 0.00% | 0 | 213 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 17.20 | 21.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 22.20 | 26.20 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 27.20 | 31.20 | 9.60 | 0.00 | 0.00% | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 32.20 | 36.30 | 10.50 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 37.20 | 41.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 42.20 | 46.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 47.20 | 51.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 52.20 | 56.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 57.20 | 61.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 62.20 | 66.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |