Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.88 as of 9/2/2025 9:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 4.00 | 3.85 | % | 0.77 | 0 | 0 | 1.47 | 0.99 | 0.02 | 0.00 | 9/2/2025 3:59:48 PM EST | |||
| 5.50 | 2.95 | 3.60 | 3.28 | % | 0.60 | 0 | 0 | 1.67 | 0.96 | 0.04 | 0.00 | 9/2/2025 3:59:48 PM EST | |||
| 6.00 | 2.85 | 3.10 | 2.98 | % | 0.50 | 0 | 0 | 1.28 | 0.92 | 0.06 | 0.00 | 9/2/2025 3:59:48 PM EST | |||
| 6.50 | 2.45 | 2.60 | 2.53 | % | 0.39 | 0 | 0 | 0.91 | 0.88 | 0.08 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 7.00 | 2.10 | 2.20 | 2.15 | 1.95 | -0.08 | -3.95% | 0.31 | 1 | 2 | 0.96 | 0.82 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 7.50 | 1.75 | 1.85 | 1.80 | % | 0.24 | 0 | 0 | 0.96 | 0.75 | 0.12 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 8.00 | 1.40 | 1.55 | 1.48 | % | 0.18 | 0 | 0 | 0.94 | 0.68 | 0.13 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 8.50 | 1.15 | 1.30 | 1.23 | 1.10 | % | 0.14 | 5 | 0 | 0.95 | 0.61 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 9.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.10 | -9.53% | 0.11 | 12 | 9 | 0.95 | 0.53 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 9.50 | 0.75 | 0.85 | 0.80 | 0.74 | % | 0.08 | 5 | 0 | 0.94 | 0.46 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.10 | -14.29% | 0.07 | 8 | 2 | 0.93 | 0.40 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 10.50 | 0.50 | 0.60 | 0.55 | % | 0.05 | 0 | 0 | 0.98 | 0.34 | 0.13 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 11.00 | 0.40 | 0.45 | 0.43 | 0.50 | % | 0.04 | 17 | 0 | 0.96 | 0.29 | 0.12 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 11.50 | 0.30 | 0.40 | 0.35 | % | 0.03 | 0 | 0 | 0.95 | 0.24 | 0.11 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 12.00 | 0.25 | 0.35 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.21 | 0.10 | -0.01 | 8/29/2025 | 9/2/2025 3:59:48 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.97 | 0.18 | 0.09 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 13.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 1.04 | 0.15 | 0.08 | -0.01 | 9/2/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.37 | -0.01 | 0.02 | 0.00 | 9/2/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.78 | -0.04 | 0.04 | 0.00 | 9/2/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.14 | -0.08 | 0.06 | 0.00 | 9/2/2025 3:59:48 PM EST | |||
| 6.50 | 0.15 | 0.20 | 0.18 | % | 0.03 | 0 | 0 | 0.92 | -0.12 | 0.08 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 7.00 | 0.25 | 0.35 | 0.30 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.97 | -0.18 | 0.10 | -0.01 | 8/29/2025 | 9/2/2025 3:59:48 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.49 | -0.04 | -7.55% | 0.06 | 1 | 1 | 0.96 | -0.25 | 0.12 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.05 | +7.70% | 0.08 | 1 | 3 | 0.94 | -0.32 | 0.13 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 8.50 | 0.85 | 0.95 | 0.90 | 0.86 | +0.01 | +1.18% | 0.11 | 3 | 1 | 0.95 | -0.39 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | % | 0.13 | 0 | 0 | 0.95 | -0.47 | 0.15 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 9.50 | 1.40 | 1.55 | 1.48 | 1.62 | +0.09 | +5.89% | 0.16 | 1 | 1 | 0.94 | -0.54 | 0.15 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | % | 0.18 | 0 | 0 | 0.95 | -0.60 | 0.14 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 10.50 | 2.15 | 2.25 | 2.20 | % | 0.21 | 0 | 0 | 0.96 | -0.66 | 0.13 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 11.00 | 2.55 | 2.70 | 2.63 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.99 | -0.71 | 0.12 | -0.01 | 8/29/2025 | 9/2/2025 3:59:48 PM EST |
| 11.50 | 2.95 | 3.10 | 3.03 | % | 0.26 | 0 | 0 | 0.98 | -0.76 | 0.11 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 12.00 | 3.30 | 3.60 | 3.45 | % | 0.29 | 0 | 0 | 0.85 | -0.79 | 0.10 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 12.50 | 3.80 | 4.00 | 3.90 | % | 0.31 | 0 | 0 | 0.98 | -0.82 | 0.09 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 13.00 | 4.20 | 4.50 | 4.35 | % | 0.33 | 0 | 0 | 0.98 | -0.85 | 0.08 | -0.01 | 9/2/2025 3:59:48 PM EST |