Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $4.10 as of 1/26/2026 9:06:05 AM 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 | 2.82 | 3.00 | 2.91 | 3.05 | -0.15 | -4.69% | 2.91 | 10 | 605 | 3.13 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 2.00 | 1.92 | 2.01 | 1.97 | 2.00 | -0.22 | -9.91% | 0.98 | 5 | 1,710 | 1.53 | 0.96 | 0.05 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 3.00 | 1.10 | 1.25 | 1.18 | 1.19 | -0.17 | -12.50% | 0.39 | 70 | 5,271 | 1.30 | 0.80 | 0.17 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 4.00 | 0.64 | 0.68 | 0.66 | 0.66 | -0.17 | -20.49% | 0.17 | 370 | 15,046 | 1.15 | 0.57 | 0.23 | -0.01 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 5.00 | 0.36 | 0.38 | 0.37 | 0.36 | -0.12 | -25.00% | 0.07 | 752 | 17,558 | 1.18 | 0.38 | 0.21 | -0.01 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 6.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.08 | -26.67% | 0.04 | 383 | 11,422 | 1.23 | 0.25 | 0.17 | -0.01 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 7.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.02 | 89 | 9,141 | 1.29 | 0.17 | 0.13 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 8.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 226 | 14,274 | 1.33 | 0.12 | 0.10 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 9.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 4 | 2,358 | 1.40 | 0.09 | 0.08 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 6 | 6,762 | 1.44 | 0.07 | 0.06 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 9,369 | 1.43 | 0.05 | 0.05 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 17 | 2,371 | 2.30 | 0.02 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 87 | 2.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 12:58:54 PM EST |
| 2.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.02 | 51 | 1,391 | 1.13 | -0.04 | 0.05 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 3.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.03 | +15.79% | 0.07 | 293 | 6,218 | 1.12 | -0.20 | 0.17 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 4.00 | 0.71 | 0.75 | 0.73 | 0.71 | +0.07 | +10.94% | 0.18 | 67 | 2,533 | 1.13 | -0.43 | 0.23 | -0.01 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 5.00 | 1.37 | 1.65 | 1.51 | 1.83 | +0.50 | +37.60% | 0.30 | 1 | 1,372 | 1.30 | -0.62 | 0.21 | -0.01 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 6.00 | 2.13 | 2.38 | 2.26 | 1.97 | 0.00 | 0.00% | 0.38 | 0 | 5,275 | 1.13 | -0.75 | 0.17 | -0.01 | 1/22/2026 | 1/26/2026 12:58:54 PM EST |
| 7.00 | 3.10 | 3.30 | 3.20 | 3.00 | +0.19 | +6.77% | 0.46 | 1 | 569 | 1.15 | -0.83 | 0.13 | 0.00 | 1/26/2026 | 1/26/2026 12:58:54 PM EST |
| 8.00 | 3.80 | 4.65 | 4.23 | 4.72 | 0.00 | 0.00% | 0.53 | 0 | 1,276 | 2.39 | -0.88 | 0.10 | 0.00 | 12/19/2025 | 1/26/2026 12:58:54 PM EST |
| 9.00 | 4.80 | 5.50 | 5.15 | 4.40 | 0.00 | 0.00% | 0.57 | 0 | 14 | 2.29 | -0.91 | 0.08 | 0.00 | 10/27/2025 | 1/26/2026 12:58:54 PM EST |
| 10.00 | 5.75 | 6.85 | 6.30 | 6.15 | 0.00 | 0.00% | 0.63 | 0 | 19 | 3.08 | -0.93 | 0.06 | 0.00 | 1/9/2026 | 1/26/2026 12:58:54 PM EST |
| 11.00 | 6.75 | 8.00 | 7.38 | 7.19 | 0.00 | 0.00% | 0.67 | 0 | 81 | 3.47 | -0.95 | 0.05 | 0.00 | 1/5/2026 | 1/26/2026 12:58:54 PM EST |
| 12.00 | 7.75 | 8.95 | 8.35 | 8.18 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.51 | -0.98 | 0.02 | 0.00 | 11/4/2025 | 1/26/2026 12:58:54 PM EST |