Options Chain for READY CAPITAL CORP COM (RC) - $4.02 as of 8/22/2025 8:33:14 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 | 2.95 | 3.10 | 3.03 | % | 3.03 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 1.95 | 2.15 | 2.05 | % | 1.02 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.95 | 1.10 | 1.03 | 0.81 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.08 | +100.00% | 0.03 | 116 | 85 | 0.20 | 0.55 | 1.43 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.67 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 3.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.03 | 29 | 391 | 0.25 | -0.45 | 1.43 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.85 | 1.35 | 1.10 | 0.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.56 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 1.85 | 2.20 | 2.03 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 2.95 | 3.60 | 3.28 | % | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 3.90 | 4.10 | 4.00 | % | 0.50 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |