Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $6.18 as of 10/3/2025 9:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 5.30 | 5.20 | 5.10 | +1.30 | +34.22% | 5.20 | 95 | 110 | 3.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 2.00 | 4.10 | 4.30 | 4.20 | 4.22 | +1.12 | +36.13% | 2.10 | 79 | 378 | 2.32 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 3.00 | 3.20 | 3.40 | 3.30 | 3.29 | +0.89 | +37.09% | 1.10 | 489 | 780 | 1.55 | 0.94 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 4.00 | 2.45 | 2.60 | 2.53 | 2.52 | +0.75 | +42.38% | 0.63 | 1,286 | 2,811 | 1.52 | 0.85 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 1.80 | 2.05 | 1.93 | 1.80 | +0.50 | +38.47% | 0.39 | 2,178 | 5,793 | 1.51 | 0.75 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 6.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.55 | +55.00% | 0.26 | 3,137 | 4,530 | 1.65 | 0.64 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.00 | 1.15 | 1.30 | 1.23 | 1.27 | +0.42 | +49.42% | 0.18 | 1,586 | 2,394 | 1.68 | 0.55 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | 1.06 | +0.40 | +60.61% | 0.13 | 516 | 1,412 | 1.79 | 0.47 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.87 | +0.30 | +52.64% | 0.09 | 72 | 153 | 1.80 | 0.41 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.26 | +57.78% | 0.07 | 273 | 122 | 1.81 | 0.36 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.25 | +64.11% | 0.06 | 204 | 234 | 1.91 | 0.31 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.89 | -0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.04 | 145 | 3,060 | 1.59 | -0.06 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 4.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.23 | -38.34% | 0.10 | 230 | 1,646 | 1.60 | -0.15 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.35 | -30.44% | 0.17 | 85 | 429 | 1.60 | -0.25 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 6.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.45 | -24.33% | 0.23 | 295 | 259 | 1.65 | -0.36 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.00 | 2.00 | 2.10 | 2.05 | 2.06 | -0.54 | -20.77% | 0.29 | 17 | 20 | 1.72 | -0.45 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 2.75 | 2.90 | 2.83 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.77 | -0.53 | 0.10 | -0.02 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 3.60 | 4.50 | 4.05 | % | 0.45 | 0 | 0 | 2.37 | -0.59 | 0.10 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 10.00 | 4.40 | 4.60 | 4.50 | 4.50 | -1.61 | -26.35% | 0.45 | 95 | 2 | 1.83 | -0.64 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 5.30 | 6.00 | 5.65 | 6.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.16 | -0.69 | 0.08 | -0.02 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |