Options Chain for READY CAPITAL CORP COM (RC) - $4.97 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.90 | 3.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 1.85 | 2.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.85 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 39 | 1.18 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 21 | 913 | 0.33 | 0.41 | 1.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,123 | 0.74 | 0.00 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,430 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 8 | 2,680 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 816 | 1.60 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 305 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 28 | 4.19 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 686 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 25 | 1,900 | 0.35 | -0.59 | 1.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.85 | 1.20 | 1.16 | -0.09 | -7.20% | 1 | 2,301 | 1.70 | -1.00 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 2.00 | 2.45 | 2.18 | -0.11 | -4.81% | 1 | 796 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 3.10 | 3.60 | 3.23 | 0.00 | 0.00% | 0 | 343 | 2.66 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 3.90 | 4.30 | 4.23 | 0.00 | 0.00% | 0 | 324 | 2.07 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 4.90 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 34 | 1.82 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 6.10 | 6.60 | 3.92 | 0.00 | 0.00% | 0 | 3 | 3.46 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 6.80 | 7.60 | 5.53 | 0.00 | 0.00% | 0 | 4 | 3.66 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 7.60 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 199 | 3.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 9.70 | 10.50 | 7.59 | 0.00 | 0.00% | 0 | 7 | 3.87 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 3/28/2025 3:59:58 PM EST |