Options Chain for RED CAT HLDGS INC COM (RCAT) - $6.36 as of 11/21/2025 9:14:06 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 | 4.50 | 5.70 | 5.10 | 5.82 | 0.00 | 0.00% | 5.10 | 0 | 2 | 5.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 2.00 | 3.60 | 4.70 | 4.15 | 8.50 | 0.00 | 0.00% | 2.08 | 0 | 7 | 3.20 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 3:59:53 PM EST |
| 3.00 | 2.75 | 3.50 | 3.13 | 3.80 | 0.00 | 0.00% | 1.04 | 0 | 267 | 1.69 | 0.97 | 0.03 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 4.00 | 2.20 | 3.10 | 2.65 | 2.25 | -0.95 | -29.69% | 0.66 | 23 | 261 | 2.21 | 0.90 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 5.00 | 1.30 | 1.85 | 1.58 | 1.75 | +0.21 | +13.64% | 0.32 | 9 | 3,118 | 1.22 | 0.79 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 6.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.06 | -4.77% | 0.20 | 124 | 661 | 1.08 | 0.63 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.20 | -21.06% | 0.12 | 35 | 2,139 | 1.08 | 0.49 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.02 | +3.45% | 0.07 | 294 | 3,386 | 1.10 | 0.37 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.05 | 13 | 2,020 | 1.21 | 0.28 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.03 | 199 | 8,303 | 1.16 | 0.23 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.75 | 0.48 | 0.20 | -0.05 | -20.00% | 0.04 | 33 | 2,924 | 1.19 | 0.18 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 16 | 7,310 | 1.30 | 0.14 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 13.00 | 0.15 | 0.60 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 40 | 3,178 | 1.22 | 0.13 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 20 | 1,368 | 1.33 | 0.11 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 886 | 7,676 | 1.38 | 0.08 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 170 | 1,816 | 1.42 | 0.07 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 25 | 3,377 | 1.38 | 0.06 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 1,116 | 1.66 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.56 | 0.03 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 5,543 | 1.61 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.83 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.88 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.92 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.73 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 2,306 | 1.67 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,385 | 1.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.21 | -0.03 | 0.03 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.04 | 45 | 420 | 1.09 | -0.10 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.09 | 57 | 2,220 | 1.09 | -0.21 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 6.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.03 | -3.41% | 0.15 | 8 | 757 | 1.15 | -0.37 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 7.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.04 | -2.69% | 0.21 | 79 | 1,480 | 1.05 | -0.51 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 8.00 | 2.15 | 2.55 | 2.35 | 2.20 | -0.07 | -3.09% | 0.29 | 153 | 1,128 | 1.26 | -0.63 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 9.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.32 | +11.12% | 0.35 | 25 | 1,445 | 1.27 | -0.72 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 10.00 | 3.90 | 4.30 | 4.10 | 4.10 | +0.70 | +20.59% | 0.41 | 27 | 3,720 | 1.37 | -0.77 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 11.00 | 3.40 | 5.40 | 4.40 | 5.10 | +0.10 | +2.00% | 0.40 | 500 | 1,045 | 1.86 | -0.82 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 12.00 | 5.70 | 6.40 | 6.05 | 5.35 | 0.00 | 0.00% | 0.50 | 0 | 2,087 | 1.53 | -0.86 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 13.00 | 6.70 | 7.40 | 7.05 | 7.20 | +2.00 | +38.47% | 0.54 | 1 | 1,264 | 1.64 | -0.87 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 14.00 | 7.60 | 8.40 | 8.00 | 7.75 | 0.00 | 0.00% | 0.57 | 0 | 202 | 2.23 | -0.89 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 15.00 | 8.60 | 9.30 | 8.95 | 8.25 | 0.00 | 0.00% | 0.60 | 0 | 757 | 2.22 | -0.92 | 0.05 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 16.00 | 9.60 | 10.00 | 9.80 | 9.85 | +1.03 | +11.68% | 0.61 | 1 | 178 | 1.91 | -0.93 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 17.00 | 10.60 | 11.30 | 10.95 | 10.04 | 0.00 | 0.00% | 0.64 | 0 | 56 | 2.39 | -0.94 | 0.04 | 0.00 | 11/14/2025 | 11/21/2025 3:59:53 PM EST |
| 18.00 | 11.20 | 12.30 | 11.75 | 10.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.47 | -0.97 | 0.02 | 0.00 | 11/7/2025 | 11/21/2025 3:59:53 PM EST |
| 19.00 | 12.20 | 13.30 | 12.75 | 6.40 | 0.00 | 0.00% | 0.67 | 0 | 42 | 2.54 | -0.97 | 0.02 | 0.00 | 10/15/2025 | 11/21/2025 3:59:53 PM EST |
| 20.00 | 13.20 | 14.30 | 13.75 | 10.80 | 0.00 | 0.00% | 0.69 | 0 | 44 | 2.61 | -0.97 | 0.02 | 0.00 | 11/4/2025 | 11/21/2025 3:59:53 PM EST |
| 21.00 | 14.30 | 15.30 | 14.80 | 8.10 | 0.00 | 0.00% | 0.70 | 0 | 14 | 2.67 | -0.98 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 3:59:53 PM EST |
| 22.00 | 15.30 | 16.30 | 15.80 | 11.45 | 0.00 | 0.00% | 0.72 | 0 | 7 | 2.73 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 16.40 | 17.30 | 16.85 | % | 0.73 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 24.00 | 16.20 | 19.30 | 17.75 | % | 0.74 | 0 | 0 | 3.94 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 25.00 | 18.30 | 19.50 | 18.90 | 13.72 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.14 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 3:59:53 PM EST |
| 26.00 | 19.10 | 21.40 | 20.25 | 12.10 | 0.00 | 0.00% | 0.78 | 0 | 60 | 4.15 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:53 PM EST |
| 27.00 | 20.20 | 21.20 | 20.70 | 20.90 | +3.00 | +16.76% | 0.77 | 3 | 24 | 2.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 21.10 | 22.80 | 21.95 | % | 0.78 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 29.00 | 22.00 | 24.20 | 23.10 | 19.60 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 23.00 | 25.00 | 24.00 | 22.99 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |