Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $5.56 as of 10/20/2025 8:40:34 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 | 5.00 | 5.60 | 5.30 | 4.99 | +0.77 | +18.25% | 10.60 | 112 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 1.00 | 2.60 | 6.50 | 4.55 | 4.40 | +0.56 | +14.59% | 4.55 | 29 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 1.50 | 2.00 | 5.70 | 3.85 | 3.66 | -0.74 | -16.82% | 2.57 | 12 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 2.00 | 1.50 | 5.10 | 3.30 | 3.29 | +0.99 | +43.05% | 1.65 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 2.50 | 2.25 | 3.90 | 3.08 | 3.94 | -0.06 | -1.50% | 1.23 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 3.00 | 0.90 | 3.20 | 2.05 | 2.53 | -0.71 | -21.92% | 0.68 | 2 | 46 | 9.90 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 3.50 | 0.65 | 2.15 | 1.40 | 1.89 | -0.11 | -5.50% | 0.40 | 1 | 77 | 3.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 4.00 | 1.45 | 1.70 | 1.58 | 1.50 | -0.01 | -0.67% | 0.40 | 451 | 348 | 3.84 | 0.98 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 4.50 | 0.90 | 1.20 | 1.05 | 1.03 | -0.07 | -6.37% | 0.23 | 101 | 842 | 4.60 | 0.90 | 0.19 | -0.02 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 5.00 | 0.65 | 0.90 | 0.78 | 0.67 | -0.04 | -5.64% | 0.16 | 540 | 2,735 | 2.02 | 0.76 | 0.34 | -0.03 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 5.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.05 | -11.12% | 0.07 | 2,072 | 2,073 | 1.53 | 0.55 | 0.44 | -0.04 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.13 | -41.94% | 0.03 | 12,246 | 14,971 | 1.48 | 0.35 | 0.40 | -0.04 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 2,248 | 3,150 | 1.48 | 0.20 | 0.29 | -0.03 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 2,547 | 5,798 | 1.90 | 0.10 | 0.18 | -0.02 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 258 | 1,436 | 2.08 | 0.04 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 251 | 1,667 | 2.38 | 0.02 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 28 | 578 | 2.66 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 34 | 824 | 2.92 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 3.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 890 | 3.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 16 | 48 | 6.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 15 | 88 | 3.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 71 | 8.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 19 | 4.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 2.10 | 1.05 | 0.04 | % | 1.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST | |
| 1.50 | 0.00 | 1.25 | 0.63 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | 0.01 | -0.01 | -50.00% | 0.27 | 51 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 63 | 5.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 7 | 446 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.01 | 16 | 255 | 2.34 | -0.02 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.03 | -25.00% | 0.01 | 1,888 | 537 | 1.88 | -0.10 | 0.19 | -0.02 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.14 | -46.67% | 0.03 | 886 | 3,383 | 1.62 | -0.24 | 0.34 | -0.03 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.21 | -41.18% | 0.06 | 4,551 | 2,090 | 1.61 | -0.45 | 0.44 | -0.04 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 6.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.17 | -19.54% | 0.12 | 514 | 1,945 | 1.77 | -0.65 | 0.40 | -0.04 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 6.50 | 0.90 | 1.50 | 1.20 | 1.20 | -0.02 | -1.64% | 0.18 | 186 | 1,126 | 3.74 | -0.80 | 0.29 | -0.03 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 7.00 | 1.10 | 1.95 | 1.53 | 1.68 | -0.04 | -2.33% | 0.22 | 77 | 186 | 4.07 | -0.90 | 0.18 | -0.02 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 7.50 | 1.40 | 2.55 | 1.98 | 2.10 | -0.11 | -4.98% | 0.26 | 50 | 16 | 5.01 | -0.96 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 8.00 | 1.95 | 4.40 | 3.18 | 2.65 | 0.00 | 0.00% | 0.40 | 0 | 97 | 0.00 | -0.98 | 0.05 | -0.01 | 10/17/2025 | 10/20/2025 4:00:04 PM EST |
| 8.50 | 1.20 | 4.10 | 2.65 | 3.02 | 0.00 | 0.00% | 0.31 | 0 | 68 | 9.14 | -0.99 | 0.02 | 0.00 | 10/17/2025 | 10/20/2025 4:00:04 PM EST |
| 9.00 | 1.55 | 5.00 | 3.28 | 2.75 | 0.00 | 0.00% | 0.36 | 0 | 40 | 0.00 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/20/2025 4:00:04 PM EST |
| 9.50 | 2.15 | 5.60 | 3.88 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 10.00 | 2.55 | 6.30 | 4.43 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 10.50 | 3.10 | 6.10 | 4.60 | 4.88 | +0.36 | +7.97% | 0.44 | 1 | 12 | 9.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 11.00 | 3.90 | 6.50 | 5.20 | 4.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 9.42 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:04 PM EST |
| 11.50 | 4.10 | 6.70 | 5.40 | 5.77 | +1.13 | +24.36% | 0.47 | 1 | 2 | 8.29 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:04 PM EST |
| 12.00 | 5.10 | 8.30 | 6.70 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST | |||
| 12.50 | 5.50 | 8.70 | 7.10 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:04 PM EST |