Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $4.02 as of 1/29/2026 8:39:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 4.15 | 3.73 | 3.52 | -0.73 | -17.18% | 7.46 | 36 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 1.00 | 2.81 | 3.65 | 3.23 | 3.05 | -0.85 | -21.80% | 3.23 | 15 | 128 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 1.50 | 1.33 | 3.65 | 2.49 | 3.40 | 0.00 | 0.00% | 1.66 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 2.00 | 1.32 | 2.28 | 1.80 | 2.12 | -0.80 | -27.40% | 0.90 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 2.50 | 1.10 | 2.08 | 1.59 | 1.60 | -0.77 | -32.49% | 0.64 | 12 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 3.00 | 0.80 | 1.34 | 1.07 | 1.50 | -0.50 | -25.00% | 0.36 | 3 | 255 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 3.50 | 0.34 | 0.69 | 0.52 | 0.51 | -0.92 | -64.34% | 0.15 | 62 | 1,200 | 4.88 | 0.96 | 0.28 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.91 | -86.67% | 0.04 | 3,655 | 6,726 | 1.84 | 0.53 | 1.23 | -0.07 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.57 | -95.00% | 0.01 | 22,058 | 4,349 | 1.88 | 0.12 | 0.53 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.25 | -92.60% | 0.01 | 7,814 | 11,482 | 2.98 | 0.01 | 0.08 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 2,810 | 13,806 | 3.49 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1,051 | 9,062 | 3.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 1,849 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,519 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 1,170 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.22 | 24 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.03 | 24 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 69 | 630 | 3.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 7,802 | 1,681 | 1.90 | -0.04 | 0.28 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.11 | +1,100.00% | 0.03 | 16,205 | 5,745 | 1.43 | -0.47 | 1.23 | -0.07 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.50 | 0.47 | 0.53 | 0.50 | 0.49 | +0.44 | +880.00% | 0.11 | 9,161 | 7,289 | 3.29 | -0.88 | 0.53 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.00 | 0.94 | 1.05 | 1.00 | 0.92 | +0.72 | +360.00% | 0.20 | 1,701 | 3,798 | 4.69 | -0.99 | 0.08 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.50 | 1.34 | 1.51 | 1.43 | 1.50 | +0.85 | +130.77% | 0.26 | 207 | 541 | 7.10 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.00 | 1.84 | 2.55 | 2.20 | 2.00 | +1.05 | +110.53% | 0.37 | 17 | 127 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.50 | 1.37 | 3.30 | 2.34 | 2.62 | +1.14 | +77.03% | 0.36 | 4 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.00 | 1.87 | 4.15 | 3.01 | 2.70 | +0.58 | +27.36% | 0.43 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.50 | 2.83 | 3.75 | 3.29 | 3.72 | +1.22 | +48.80% | 0.44 | 11 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 8.00 | 2.87 | 4.60 | 3.74 | 4.12 | +1.20 | +41.10% | 0.47 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 8.50 | 3.35 | 5.70 | 4.53 | 3.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 9.00 | 3.85 | 6.20 | 5.03 | 4.07 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 10.00 | 4.85 | 7.20 | 6.03 | 4.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 11.00 | 5.85 | 8.20 | 7.03 | 6.14 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |