Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $2.99 as of 2/17/2026 6:55:05 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 | 1.35 | 3.15 | 2.25 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 1.00 | 1.40 | 2.16 | 1.78 | 1.97 | % | 1.78 | 1 | 0 | 3.55 | 1.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 1.50 | 1.11 | 1.85 | 1.48 | % | 0.99 | 0 | 0 | 4.27 | 0.95 | 0.09 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 2.00 | 0.80 | 1.04 | 0.92 | 1.10 | 0.00 | 0.00% | 0.46 | 2 | 5 | 1.26 | 0.84 | 0.21 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 2.50 | 0.47 | 0.68 | 0.58 | 0.68 | -0.19 | -21.84% | 0.23 | 6 | 1 | 1.17 | 0.68 | 0.32 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 3.00 | 0.32 | 0.40 | 0.36 | 0.40 | -0.19 | -32.21% | 0.12 | 103 | 20 | 1.16 | 0.51 | 0.35 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 3.50 | 0.22 | 0.29 | 0.26 | 0.22 | -0.13 | -37.15% | 0.07 | 13 | 124 | 1.26 | 0.37 | 0.33 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 4.00 | 0.12 | 0.19 | 0.16 | 0.13 | -0.08 | -38.10% | 0.04 | 31 | 59 | 1.23 | 0.27 | 0.28 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 4.50 | 0.02 | 0.13 | 0.08 | 0.11 | % | 0.02 | 1 | 0 | 1.09 | 0.20 | 0.23 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.02 | 2 | 11 | 1.29 | 0.14 | 0.18 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 5.50 | 0.01 | 0.09 | 0.05 | 0.05 | % | 0.01 | 10 | 0 | 1.25 | 0.10 | 0.14 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 6.00 | 0.01 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.30 | 0.07 | 0.11 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 6.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.39 | 0.04 | 0.07 | 0.00 | 2/17/2026 3:59:46 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.05 | 1 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 2.33 | -0.05 | 0.09 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 2.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.04 | +40.00% | 0.07 | 16 | 25 | 1.23 | -0.16 | 0.21 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 2.50 | 0.28 | 0.31 | 0.30 | 0.30 | +0.05 | +20.00% | 0.12 | 7 | 1 | 1.17 | -0.32 | 0.32 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 3.00 | 0.54 | 0.67 | 0.61 | 0.58 | +0.12 | +26.09% | 0.20 | 5 | 17 | 1.24 | -0.49 | 0.35 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 3.50 | 0.89 | 1.03 | 0.96 | 0.96 | % | 0.27 | 7 | 0 | 1.24 | -0.63 | 0.33 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 4.00 | 1.27 | 1.47 | 1.37 | 1.25 | +0.13 | +11.61% | 0.34 | 1 | 11 | 1.18 | -0.73 | 0.28 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 4.50 | 1.47 | 2.01 | 1.74 | 1.60 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.88 | -0.80 | 0.23 | 0.00 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 5.00 | 2.16 | 2.39 | 2.28 | % | 0.46 | 0 | 0 | 1.69 | -0.86 | 0.18 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 5.50 | 2.44 | 3.20 | 2.82 | 2.72 | % | 0.51 | 5 | 0 | 2.19 | -0.90 | 0.14 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 6.00 | 2.68 | 3.70 | 3.19 | % | 0.53 | 0 | 0 | 2.95 | -0.93 | 0.11 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 6.50 | 3.05 | 4.15 | 3.60 | % | 0.55 | 0 | 0 | 2.95 | -0.96 | 0.07 | 0.00 | 2/17/2026 3:59:46 PM EST |