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 | 4.15 | 3.95 | 4.04 | % | 7.90 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 1.00 | 3.30 | 3.65 | 3.48 | 3.57 | +0.17 | +5.00% | 3.48 | 10 | 100 | 7.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 1.50 | 2.58 | 3.40 | 2.99 | 2.08 | 0.00 | 0.00% | 1.99 | 0 | 3 | 7.50 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 2.00 | 2.33 | 2.62 | 2.48 | 2.33 | -0.42 | -15.28% | 1.24 | 19 | 666 | 3.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 2.50 | 1.63 | 2.30 | 1.97 | 1.81 | 0.00 | 0.00% | 0.79 | 0 | 11 | 3.95 | 0.98 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 3.00 | 1.43 | 1.64 | 1.54 | 1.55 | -0.10 | -6.07% | 0.51 | 92 | 2,228 | 2.26 | 0.93 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 3.50 | 1.00 | 1.16 | 1.08 | 1.10 | -0.11 | -9.10% | 0.31 | 134 | 572 | 1.27 | 0.84 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.00 | 0.67 | 0.73 | 0.70 | 0.67 | -0.17 | -20.24% | 0.17 | 517 | 6,290 | 1.26 | 0.71 | 0.28 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.50 | 0.43 | 0.49 | 0.46 | 0.45 | -0.12 | -21.06% | 0.10 | 1,037 | 756 | 1.31 | 0.55 | 0.33 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.07 | -18.43% | 0.06 | 11,907 | 9,040 | 1.41 | 0.40 | 0.32 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.04 | -16.67% | 0.04 | 322 | 653 | 1.46 | 0.29 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 6.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.05 | -27.78% | 0.02 | 785 | 14,139 | 1.55 | 0.21 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 274 | 10,419 | 1.71 | 0.11 | 0.13 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 8.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 127 | 5,202 | 1.84 | 0.06 | 0.08 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,022 | 1.92 | 0.03 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,981 | 2.26 | 0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 2.56 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,511 | 2.64 | 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 | 0.42 | 0.21 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 18 | 6.25 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 22 | 5.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 491 | 4.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.90 | -0.02 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 3.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 7 | 4,015 | 1.46 | -0.07 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 3.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.03 | 254 | 190 | 1.39 | -0.16 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.00 | 0.24 | 0.27 | 0.26 | 0.24 | +0.01 | +4.35% | 0.07 | 148 | 2,927 | 1.40 | -0.29 | 0.28 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 4.50 | 0.44 | 0.53 | 0.49 | 0.45 | -0.02 | -4.26% | 0.11 | 193 | 109 | 1.38 | -0.45 | 0.33 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 0.73 | 0.87 | 0.80 | 0.78 | +0.08 | +11.43% | 0.16 | 10 | 858 | 1.36 | -0.60 | 0.32 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 5.50 | 1.01 | 1.49 | 1.25 | 1.19 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.35 | -0.71 | 0.27 | -0.02 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 6.00 | 1.52 | 1.87 | 1.70 | 1.70 | +0.18 | +11.85% | 0.28 | 23 | 791 | 2.32 | -0.79 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 7.00 | 2.43 | 2.82 | 2.63 | 2.35 | 0.00 | 0.00% | 0.38 | 0 | 177 | 2.69 | -0.89 | 0.13 | -0.01 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 8.00 | 3.25 | 4.00 | 3.63 | 3.75 | 0.00 | 0.00% | 0.45 | 0 | 22 | 3.72 | -0.94 | 0.08 | -0.01 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 9.00 | 4.25 | 4.90 | 4.58 | 5.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.76 | -0.97 | 0.05 | 0.00 | 11/13/2025 | 12/5/2025 3:59:55 PM EST |
| 10.00 | 5.20 | 5.90 | 5.55 | 4.42 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.07 | -0.99 | 0.02 | 0.00 | 10/24/2025 | 12/5/2025 3:59:55 PM EST |
| 11.00 | 6.25 | 6.75 | 6.50 | 5.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.76 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 12/5/2025 3:59:55 PM EST |
| 12.00 | 7.05 | 8.35 | 7.70 | 6.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:55 PM EST |