Options Chain for READY CAPITAL CORP COM (RC) - $3.54 as of 10/8/2025 4:33:42 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 | 2.50 | 2.85 | 2.68 | 3.10 | 0.00 | 0.00% | 2.68 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 2.00 | 1.50 | 1.70 | 1.60 | 2.07 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.01 | -1.67% | 0.21 | 1 | 36 | 1.33 | 0.99 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 702 | 1.01 | 0.10 | 0.68 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 2,231 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,021 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 474 | 2.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 570 | 8.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,795 | 1.20 | -0.01 | 0.06 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.10 | 98 | 2,213 | 0.92 | -0.90 | 0.68 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 5.00 | 1.35 | 1.65 | 1.50 | 1.37 | 0.00 | 0.00% | 0.30 | 0 | 443 | 2.96 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 6.00 | 2.25 | 2.45 | 2.35 | 2.44 | 0.00 | 0.00% | 0.39 | 0 | 22 | 5.80 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 7.00 | 3.30 | 4.10 | 3.70 | 3.16 | 0.00 | 0.00% | 0.53 | 0 | 15 | 6.42 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 8.00 | 4.30 | 5.10 | 4.70 | 4.17 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.92 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 9.00 | 5.30 | 6.10 | 5.70 | 4.89 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 5.70 | 7.30 | 6.50 | 5.88 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:58 PM EST |
| 11.00 | 6.70 | 8.30 | 7.50 | % | 0.68 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 12.00 | 7.60 | 9.30 | 8.45 | % | 0.70 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |