Options Chain for READY CAPITAL CORP COM (RC) - $4.20 as of 6/6/2025 2:14:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.40 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 2.00 | 2.20 | 2.80 | 2.33 | 0.00 | 0.00% | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 3.00 | 1.20 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:54 PM EST |
| 4.00 | 0.35 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 141 | 0.41 | 0.72 | 0.69 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 606 | 0.45 | 0.11 | 0.34 | 0.00 | 5/28/2025 | 6/6/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 407 | 0.75 | 0.00 | 0.02 | 0.00 | 4/29/2025 | 6/6/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 796 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 691 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 394 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/6/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/6/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/6/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 140 | 4.46 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 1,674 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.15 | 0.15 | -0.08 | -34.79% | 1 | 1,506 | 0.41 | -0.28 | 0.69 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.90 | 0.83 | -0.14 | -14.44% | 4 | 1,558 | 0.69 | -0.89 | 0.34 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 6.00 | 1.75 | 1.85 | 1.80 | +0.03 | +1.70% | 1 | 638 | 0.83 | -1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 7.00 | 2.75 | 2.90 | 2.82 | 0.00 | 0.00% | 0 | 561 | 1.34 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:54 PM EST |
| 8.00 | 3.30 | 4.40 | 3.57 | 0.00 | 0.00% | 0 | 55 | 2.82 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:54 PM EST |
| 9.00 | 4.00 | 5.30 | 3.83 | 0.00 | 0.00% | 0 | 7 | 2.67 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:54 PM EST |
| 10.00 | 5.00 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 13 | 3.41 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 11.00 | 6.10 | 7.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/6/2025 3:59:54 PM EST |
| 12.00 | 7.00 | 8.60 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |