Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $4.46 as of 12/5/2025 8:43:07 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 | 3.75 | 4.90 | 4.33 | 3.76 | +0.77 | +25.76% | 8.66 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 1.00 | 3.10 | 4.40 | 3.75 | 3.50 | +1.28 | +57.66% | 3.75 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 1.50 | 2.13 | 3.95 | 3.04 | 3.00 | 0.00 | 0.00% | 2.03 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 2.00 | 2.10 | 3.45 | 2.78 | 2.15 | 0.00 | 0.00% | 1.39 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 2.50 | 1.74 | 2.95 | 2.35 | 2.16 | 0.00 | 0.00% | 0.94 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 3.00 | 1.38 | 1.68 | 1.53 | 1.43 | -0.17 | -10.63% | 0.51 | 20 | 619 | 3.56 | 0.99 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 3.50 | 0.91 | 1.05 | 0.98 | 0.85 | -0.34 | -28.58% | 0.28 | 127 | 758 | 1.74 | 0.93 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.00 | 0.54 | 0.66 | 0.60 | 0.59 | -0.16 | -21.34% | 0.15 | 676 | 3,476 | 1.34 | 0.76 | 0.38 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.50 | 0.29 | 0.35 | 0.32 | 0.30 | -0.13 | -30.24% | 0.07 | 2,652 | 2,133 | 1.36 | 0.52 | 0.47 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.09 | -36.00% | 0.03 | 10,593 | 16,266 | 1.43 | 0.32 | 0.41 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.07 | -43.75% | 0.02 | 841 | 879 | 1.43 | 0.18 | 0.29 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.01 | 873 | 1,458 | 1.50 | 0.10 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 6.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 103 | 256 | 1.83 | 0.05 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 228 | 2.17 | 0.02 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.99 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 12/5/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.54 | 0.27 | 0.57 | +0.52 | +1,040.00% | 0.03 | 1 | 1 | 5.41 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.54 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | 0.04 | +0.02 | +100.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 84 | 3.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.18 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 21 | 207 | 1.83 | -0.01 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 601 | 496 | 1.35 | -0.07 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.03 | 3,230 | 2,570 | 1.32 | -0.24 | 0.38 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.50 | 0.33 | 0.42 | 0.38 | 0.33 | -0.02 | -5.72% | 0.08 | 1,196 | 438 | 1.45 | -0.48 | 0.47 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 0.63 | 0.75 | 0.69 | 0.75 | +0.12 | +19.05% | 0.14 | 203 | 125 | 1.38 | -0.68 | 0.41 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.50 | 1.10 | 1.18 | 1.14 | 1.19 | +0.09 | +8.19% | 0.21 | 13 | 272 | 1.98 | -0.82 | 0.29 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 6.00 | 1.17 | 2.05 | 1.61 | 1.56 | -0.39 | -20.00% | 0.27 | 2 | 3 | 4.00 | -0.90 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 6.50 | 1.61 | 2.41 | 2.01 | 2.15 | +0.25 | +13.16% | 0.31 | 1 | 4 | 3.80 | -0.95 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 7.00 | 2.08 | 2.84 | 2.46 | 3.46 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.82 | -0.98 | 0.05 | 0.00 | 11/7/2025 | 12/5/2025 3:59:55 PM EST |
| 7.50 | 2.58 | 3.40 | 2.99 | 3.12 | % | 0.40 | 6 | 0 | 4.42 | -0.99 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 8.00 | 2.55 | 4.45 | 3.50 | 3.52 | % | 0.44 | 3 | 0 | 7.08 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 8.50 | 3.00 | 4.95 | 3.98 | % | 0.47 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 9.00 | 4.35 | 5.50 | 4.93 | 5.51 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.81 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 9.50 | 4.05 | 6.00 | 5.03 | % | 0.53 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 4.55 | 6.50 | 5.53 | % | 0.55 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST |