Options Chain for RECON TECHNOLOGY LTD SHS NEW CL A (RCON) - $3.14 as of 8/4/2025 9:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.95 | 3.40 | 2.18 | % | 2.18 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 2.50 | 0.85 | 1.35 | 1.10 | 0.77 | +0.07 | +10.00% | 0.44 | 10 | 44 | 3.67 | 0.76 | 0.18 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.55 | -0.23 | -29.49% | 0.08 | 9 | 2 | 4.29 | 0.45 | 0.22 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 5.00 | 0.15 | 0.45 | 0.30 | 0.40 | +0.02 | +5.27% | 0.06 | 216 | 645 | 3.40 | 0.31 | 0.19 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 4.00 | 2.00 | % | 0.33 | 0 | 0 | 0.00 | 0.20 | 0.16 | -0.02 | 8/4/2025 4:00:01 PM EST | |||
| 7.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.13 | -39.40% | 0.03 | 1 | 525 | 4.38 | 0.11 | 0.10 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.12 | -28.58% | 0.04 | 60 | 40 | 5.17 | 0.06 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.70 | -0.01 | 0.02 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 2.50 | 0.20 | 0.40 | 0.30 | 0.28 | -0.22 | -44.00% | 0.12 | 1 | 1,448 | 2.97 | -0.24 | 0.18 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 4.00 | 1.00 | 1.55 | 1.28 | % | 0.32 | 0 | 0 | 3.25 | -0.55 | 0.22 | -0.03 | 8/4/2025 4:00:01 PM EST | |||
| 5.00 | 2.00 | 2.75 | 2.38 | 2.20 | 0.00 | 0.00% | 0.48 | 0 | 1,174 | 4.58 | -0.69 | 0.19 | -0.03 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 6.00 | 2.90 | 3.60 | 3.25 | % | 0.54 | 0 | 0 | 4.45 | -0.80 | 0.16 | -0.02 | 8/4/2025 4:00:01 PM EST | |||
| 7.50 | 4.30 | 6.30 | 5.30 | 5.20 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.68 | -0.89 | 0.10 | -0.01 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 9.00 | 5.80 | 8.50 | 7.15 | % | 0.79 | 0 | 0 | 0.00 | -0.94 | 0.07 | -0.01 | 8/4/2025 4:00:01 PM EST |