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 | 2.33 | 4.65 | 3.49 | 3.70 | -0.75 | -16.86% | 6.98 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 1.00 | 2.61 | 4.15 | 3.38 | 2.89 | -0.24 | -7.67% | 3.38 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 1.50 | 1.84 | 3.65 | 2.75 | 2.59 | +0.19 | +7.92% | 1.83 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 2.00 | 1.34 | 2.88 | 2.11 | 2.09 | +0.10 | +5.03% | 1.05 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 2.50 | 0.51 | 1.86 | 1.19 | 2.38 | 0.00 | 0.00% | 0.48 | 0 | 60 | 4.89 | 0.99 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 3.00 | 0.54 | 1.78 | 1.16 | 2.09 | 0.00 | 0.00% | 0.39 | 0 | 59 | 6.04 | 0.94 | 0.15 | -0.01 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 3.50 | 0.40 | 0.76 | 0.58 | 0.60 | -0.68 | -53.13% | 0.17 | 227 | 143 | 2.04 | 0.79 | 0.37 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.69 | -66.35% | 0.09 | 1,159 | 1,526 | 1.36 | 0.55 | 0.50 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.50 | 0.17 | 0.19 | 0.18 | 0.19 | -0.50 | -72.47% | 0.04 | 3,510 | 1,916 | 1.47 | 0.34 | 0.43 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.38 | -79.17% | 0.02 | 6,850 | 5,514 | 1.61 | 0.19 | 0.31 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.24 | -80.00% | 0.01 | 2,189 | 3,115 | 1.69 | 0.11 | 0.20 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.01 | 2,194 | 3,024 | 1.81 | 0.06 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.01 | 567 | 1,277 | 1.99 | 0.03 | 0.07 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.07 | -77.78% | 0.01 | 396 | 542 | 2.94 | 0.01 | 0.03 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 126 | 475 | 2.64 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.58 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.73 | 0.37 | % | 0.04 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 7.74 | 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 152 | 1.74 | -0.01 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 317 | 239 | 1.52 | -0.06 | 0.15 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 3.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.10 | +500.00% | 0.03 | 1,271 | 1,557 | 1.40 | -0.21 | 0.37 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.24 | +342.86% | 0.08 | 17,928 | 3,010 | 1.41 | -0.45 | 0.50 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 4.50 | 0.57 | 0.70 | 0.64 | 0.66 | +0.48 | +266.67% | 0.14 | 1,493 | 1,208 | 1.38 | -0.66 | 0.43 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.00 | 0.94 | 1.15 | 1.05 | 1.14 | +0.71 | +165.12% | 0.21 | 557 | 1,113 | 2.24 | -0.81 | 0.31 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 5.50 | 1.38 | 1.66 | 1.52 | 1.52 | +0.72 | +90.00% | 0.28 | 108 | 123 | 2.49 | -0.89 | 0.20 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.00 | 1.55 | 2.59 | 2.07 | 2.00 | +0.89 | +80.18% | 0.34 | 67 | 46 | 4.87 | -0.94 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 6.50 | 1.78 | 3.25 | 2.52 | 2.50 | +0.76 | +43.68% | 0.39 | 3 | 14 | 5.93 | -0.97 | 0.07 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.00 | 2.56 | 3.50 | 3.03 | 3.06 | +0.92 | +43.00% | 0.43 | 4 | 3 | 5.17 | -0.99 | 0.03 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 7.50 | 3.35 | 4.05 | 3.70 | 3.40 | +0.91 | +36.55% | 0.49 | 3 | 1 | 5.69 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 8.00 | 3.25 | 4.75 | 4.00 | 4.15 | +0.30 | +7.80% | 0.50 | 2 | 1 | 6.83 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 8.50 | 4.35 | 5.65 | 5.00 | 3.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 8.78 | -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 | 5.05 | % | 0.56 | 5 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST | |
| 10.00 | 5.60 | 7.15 | 6.38 | 6.10 | +0.93 | +17.99% | 0.64 | 2 | 1 | 9.42 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 11.00 | 5.85 | 8.15 | 7.00 | 7.20 | +1.10 | +18.04% | 0.64 | 2 | 1 | 9.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |