Options Chain for RED CAT HLDGS INC COM (RCAT) - $14.66 as of 10/10/2025 3:30:42 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 | 11.50 | 13.00 | 12.25 | 9.90 | 0.00 | 0.00% | 12.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:02 PM EST |
| 2.00 | 10.10 | 12.30 | 11.20 | 10.16 | 0.00 | 0.00% | 5.60 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 3.00 | 9.90 | 10.90 | 10.40 | 11.24 | 0.00 | 0.00% | 3.47 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 4.00 | 8.90 | 10.10 | 9.50 | 10.30 | +3.60 | +53.74% | 2.38 | 3 | 96 | 9.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 4.50 | 8.40 | 9.80 | 9.10 | % | 2.02 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 5.00 | 7.90 | 8.30 | 8.10 | 8.75 | -1.95 | -18.23% | 1.62 | 4 | 131 | 4.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 5.50 | 7.40 | 7.90 | 7.65 | % | 1.39 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 6.00 | 6.90 | 7.20 | 7.05 | 10.28 | 0.00 | 0.00% | 1.18 | 0 | 355 | 3.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 6.50 | 6.40 | 6.70 | 6.55 | 4.28 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:02 PM EST |
| 7.00 | 5.90 | 6.30 | 6.10 | 7.50 | 0.00 | 0.00% | 0.87 | 0 | 928 | 2.99 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 7.50 | 5.30 | 5.80 | 5.55 | 6.69 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 8.00 | 4.90 | 5.30 | 5.10 | 5.70 | -1.60 | -21.92% | 0.64 | 3 | 1,351 | 2.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 8.50 | 4.40 | 4.90 | 4.65 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 25 | 2.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 9.00 | 3.90 | 4.60 | 4.25 | 4.51 | -2.39 | -34.64% | 0.47 | 27 | 2,138 | 3.45 | 0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 9.50 | 3.40 | 3.80 | 3.60 | 5.63 | 0.00 | 0.00% | 0.38 | 0 | 54 | 2.10 | 0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.20 | -1.60 | -33.34% | 0.31 | 141 | 6,290 | 1.86 | 0.96 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 10.50 | 2.65 | 2.90 | 2.78 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 477 | 1.62 | 0.93 | 0.06 | -0.02 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 11.00 | 2.10 | 2.30 | 2.20 | 2.20 | -1.40 | -38.89% | 0.20 | 48 | 3,272 | 0.95 | 0.88 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 11.50 | 1.75 | 1.95 | 1.85 | 3.10 | -0.20 | -6.07% | 0.16 | 7 | 305 | 1.38 | 0.82 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 1.35 | 1.55 | 1.45 | 1.43 | -1.32 | -48.00% | 0.12 | 357 | 5,704 | 1.21 | 0.75 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.50 | 1.10 | 1.30 | 1.20 | 1.42 | -1.25 | -46.82% | 0.10 | 10 | 404 | 1.28 | 0.66 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.00 | 0.90 | 0.95 | 0.93 | 1.05 | -1.05 | -50.00% | 0.07 | 112 | 2,901 | 1.25 | 0.57 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.50 | 0.70 | 0.80 | 0.75 | 0.75 | -1.15 | -60.53% | 0.06 | 613 | 360 | 1.26 | 0.49 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.92 | -61.34% | 0.04 | 456 | 1,657 | 1.31 | 0.41 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.50 | 0.40 | 0.50 | 0.45 | 0.46 | -0.84 | -64.62% | 0.03 | 1,171 | 502 | 1.35 | 0.34 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.60 | -60.00% | 0.03 | 614 | 5,121 | 1.39 | 0.28 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.45 | -56.25% | 0.02 | 108 | 176 | 1.40 | 0.23 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 0.02 | 1,941 | 1,744 | 1.41 | 0.20 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.32 | -64.00% | 0.01 | 222 | 372 | 1.49 | 0.16 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.28 | -65.12% | 0.01 | 277 | 2,260 | 1.56 | 0.13 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 34 | 362 | 1.54 | 0.11 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.27 | -67.50% | 0.01 | 57 | 858 | 1.58 | 0.10 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.08 | 0.05 | -0.03 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.16 | -0.08 | -33.34% | 0.01 | 3 | 318 | 1.67 | 0.07 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.50 | -76.93% | 0.01 | 1 | 47 | 1.83 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 74 | 1,020 | 1.75 | 0.05 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.20 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 2.06 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,579 | 2.51 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 4 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 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 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/10/2025 2:59:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:02 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 264 | 5.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:02 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 898 | 4.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:02 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 120 | 3,503 | 2.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.58 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 51 | 2,130 | 1.96 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 139 | 2.25 | -0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 44 | 2,385 | 1.52 | -0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 94 | 111 | 1.20 | -0.07 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 127 | 1,061 | 1.17 | -0.12 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 11.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.10 | +76.93% | 0.02 | 244 | 188 | 1.19 | -0.18 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.20 | +100.00% | 0.03 | 1,127 | 585 | 1.18 | -0.25 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.59 | +0.34 | +136.00% | 0.05 | 362 | 392 | 1.22 | -0.34 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.50 | +142.86% | 0.07 | 638 | 492 | 1.18 | -0.43 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.50 | 1.10 | 1.15 | 1.13 | 1.15 | +0.55 | +91.67% | 0.08 | 664 | 619 | 1.26 | -0.51 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.40 | +0.75 | +115.39% | 0.11 | 360 | 441 | 1.35 | -0.59 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.50 | 1.80 | 2.00 | 1.90 | 1.81 | +0.96 | +112.95% | 0.13 | 1,129 | 296 | 1.29 | -0.66 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.00 | 2.20 | 2.40 | 2.30 | 2.15 | +0.92 | +74.80% | 0.15 | 74 | 413 | 1.28 | -0.72 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.50 | 2.45 | 2.85 | 2.65 | 2.00 | +0.40 | +25.00% | 0.17 | 5 | 214 | 1.36 | -0.77 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.00 | 3.00 | 3.30 | 3.15 | 3.08 | +1.01 | +48.80% | 0.20 | 36 | 61 | 1.34 | -0.80 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.50 | 3.50 | 3.90 | 3.70 | 3.50 | +1.15 | +48.94% | 0.22 | 25 | 52 | 1.38 | -0.84 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.00 | 3.80 | 4.30 | 4.05 | 3.30 | +1.39 | +72.78% | 0.24 | 5 | 58 | 1.38 | -0.87 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.50 | 4.00 | 4.80 | 4.40 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.08 | -0.89 | 0.07 | -0.04 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 18.00 | 4.90 | 5.30 | 5.10 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.97 | -0.90 | 0.06 | -0.04 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 18.50 | 5.30 | 5.70 | 5.50 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.12 | -0.92 | 0.05 | -0.03 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 19.00 | 5.80 | 6.20 | 6.00 | 5.40 | +2.00 | +58.83% | 0.32 | 12 | 87 | 1.09 | -0.93 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 19.50 | 6.10 | 7.40 | 6.75 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.09 | -0.95 | 0.04 | -0.02 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 20.00 | 6.70 | 7.40 | 7.05 | 4.54 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.71 | -0.95 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 21.00 | 6.60 | 9.40 | 8.00 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.37 | -0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 22.00 | 7.60 | 10.50 | 9.05 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.54 | -0.98 | 0.02 | -0.01 | 9/26/2025 | 10/10/2025 2:59:02 PM EST |
| 23.00 | 8.60 | 10.20 | 9.40 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.42 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 24.00 | 10.60 | 11.20 | 10.90 | % | 0.45 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 25.00 | 11.30 | 13.50 | 12.40 | % | 0.50 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 26.00 | 11.60 | 13.20 | 12.40 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 27.00 | 13.70 | 15.50 | 14.60 | 12.60 | 0.00 | 0.00% | 0.54 | 0 | 25 | 6.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 28.00 | 14.70 | 15.90 | 15.30 | 13.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 29.00 | 14.60 | 16.80 | 15.70 | 14.70 | 0.00 | 0.00% | 0.54 | 0 | 20 | 5.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 30.00 | 15.70 | 17.10 | 16.40 | 15.80 | 0.00 | 0.00% | 0.55 | 0 | 80 | 3.59 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |