Options Chain for READY CAPITAL CORP COM (RC) - $4.25 as of 5/13/2025 9:01:32 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 | 3.59 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 2.00 | 2.15 | 2.35 | 2.44 | 0.00 | 0.00% | 0 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:57 PM EST |
| 3.00 | 1.20 | 1.40 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 31 | 616 | 1.28 | 0.86 | 0.86 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,917 | 1.65 | 0.00 | 0.04 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,180 | 1.37 | -0.14 | 0.86 | -0.01 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 0.70 | 0.85 | 0.66 | -0.27 | -29.04% | 14 | 334 | 2.21 | -1.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 6.00 | 1.60 | 2.80 | 0.90 | 0.00 | 0.00% | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:57 PM EST |
| 7.00 | 2.60 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:57 PM EST |
| 8.00 | 3.60 | 4.00 | % | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 9.00 | 4.70 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 5.70 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |