Options Chain for RICHTECH ROBOTICS INC CL B (RR) - $3.65 as of 12/26/2025 7:01:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.61 | 2.95 | 2.78 | 2.88 | 0.00 | 0.00% | 5.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 1.00 | 1.52 | 2.90 | 2.21 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 1.50 | 1.56 | 2.06 | 1.81 | 1.96 | +0.05 | +2.62% | 1.21 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 2.00 | 1.26 | 1.76 | 1.51 | 1.51 | 0.00 | 0.00% | 0.76 | 0 | 6 | 0.00 | 1.00 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 2.50 | 0.75 | 1.05 | 0.90 | 0.87 | -0.07 | -7.45% | 0.36 | 3 | 128 | 0.00 | 0.96 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 3.00 | 0.42 | 0.51 | 0.47 | 0.44 | -0.26 | -37.15% | 0.16 | 65 | 81 | 1.21 | 0.79 | 0.51 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 3.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.20 | -52.64% | 0.05 | 600 | 1,520 | 1.22 | 0.46 | 0.71 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 4.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.02 | 1,113 | 3,401 | 1.38 | 0.21 | 0.47 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.01 | 856 | 7,906 | 1.53 | 0.08 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 55 | 5,013 | 1.60 | 0.03 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 5.50 | 0.01 | 0.22 | 0.12 | 0.02 | +0.01 | +100.00% | 0.02 | 5 | 1,193 | 2.81 | 0.01 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,148 | 2.17 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 152 | 4.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 272 | 3.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 1.00 | 0.00 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.01 | 2 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 347 | 1.42 | -0.04 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.03 | 912 | 1,018 | 1.23 | -0.21 | 0.51 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 3.50 | 0.22 | 0.34 | 0.28 | 0.32 | +0.09 | +39.13% | 0.08 | 878 | 5,629 | 1.15 | -0.54 | 0.71 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 4.00 | 0.61 | 0.77 | 0.69 | 0.74 | +0.22 | +42.31% | 0.17 | 60 | 770 | 1.94 | -0.79 | 0.47 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 4.50 | 1.12 | 1.23 | 1.18 | 1.14 | +0.11 | +10.68% | 0.26 | 5 | 919 | 2.26 | -0.92 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 5.00 | 1.52 | 1.77 | 1.65 | 1.57 | 0.00 | 0.00% | 0.33 | 0 | 118 | 3.05 | -0.97 | 0.11 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 5.50 | 1.74 | 2.26 | 2.00 | 1.93 | 0.00 | 0.00% | 0.36 | 0 | 15 | 3.41 | -0.99 | 0.03 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 6.00 | 2.04 | 2.95 | 2.50 | 2.64 | +0.10 | +3.94% | 0.42 | 2 | 24 | 5.08 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 6.50 | 2.74 | 3.30 | 3.02 | 2.76 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 7.00 | 3.00 | 3.95 | 3.48 | 3.63 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 7.50 | 3.30 | 4.45 | 3.88 | 4.19 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:48 PM EST |
| 8.00 | 4.15 | 4.95 | 4.55 | % | 0.57 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 8.50 | 4.65 | 5.25 | 4.95 | % | 0.58 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 9.00 | 5.35 | 6.00 | 5.68 | % | 0.63 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |