Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.82 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 | 8.70 | 10.10 | 9.40 | 11.00 | 0.00 | 0.00% | 9.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 7.70 | 7.90 | 7.80 | 7.50 | 0.00 | 0.00% | 3.90 | 0 | 47 | 2.78 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 3.00 | 6.70 | 6.90 | 6.80 | 7.00 | 0.00 | 0.00% | 2.27 | 0 | 20 | 2.09 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 5.70 | 5.90 | 5.80 | 4.65 | 0.00 | 0.00% | 1.45 | 0 | 98 | 1.62 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 4.70 | 4.90 | 4.80 | 4.92 | +1.62 | +49.10% | 0.96 | 15 | 582 | 1.26 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 3.80 | 4.00 | 3.90 | 3.97 | +0.40 | +11.21% | 0.65 | 11 | 657 | 1.15 | 0.93 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 3.00 | 3.10 | 3.05 | 3.14 | +0.14 | +4.67% | 0.44 | 15 | 3,792 | 0.92 | 0.86 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 2.30 | 2.40 | 2.35 | 2.45 | +0.13 | +5.61% | 0.29 | 55 | 1,869 | 0.93 | 0.76 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.05 | +2.86% | 0.20 | 264 | 3,917 | 0.95 | 0.65 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 1.35 | 1.40 | 1.38 | 1.38 | -0.01 | -0.72% | 0.14 | 407 | 6,295 | 0.97 | 0.55 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.45 | 1.05 | 0.75 | 1.06 | +0.06 | +6.00% | 0.07 | 13 | 2,218 | 0.97 | 0.45 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.02 | -2.57% | 0.06 | 109 | 2,147 | 0.97 | 0.36 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.05 | +9.10% | 0.04 | 17 | 2,535 | 0.99 | 0.29 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.03 | -6.25% | 0.03 | 5 | 656 | 0.99 | 0.23 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.07 | +23.34% | 0.02 | 2 | 2,236 | 1.00 | 0.18 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 346 | 1.01 | 0.15 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 1,247 | 1.03 | 0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.07 | 0.09 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.17 | 0.07 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 1.16 | 0.06 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.54 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.03 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.80 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 8 | 279 | 1.29 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.02 | -10.53% | 0.02 | 21 | 977 | 0.99 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.10 | -22.73% | 0.05 | 260 | 3,334 | 0.97 | -0.14 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.12 | -16.67% | 0.07 | 22 | 773 | 0.94 | -0.24 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.03 | -0.15 | -12.72% | 0.12 | 38 | 838 | 0.95 | -0.35 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 1.55 | 1.65 | 1.60 | 1.57 | -0.17 | -9.77% | 0.16 | 32 | 537 | 0.97 | -0.45 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 2.20 | 2.30 | 2.25 | 2.25 | -0.25 | -10.00% | 0.20 | 24 | 585 | 0.98 | -0.55 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 2.95 | 3.10 | 3.03 | 2.94 | -0.26 | -8.13% | 0.25 | 24 | 75 | 1.01 | -0.64 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 3.70 | 3.90 | 3.80 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 153 | 1.00 | -0.71 | 0.09 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 4.60 | 4.80 | 4.70 | 3.82 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.05 | -0.77 | 0.08 | -0.01 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 5.50 | 5.60 | 5.55 | 6.10 | 0.00 | 0.00% | 0.37 | 0 | 43 | 1.02 | -0.82 | 0.07 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 6.40 | 6.60 | 6.50 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -0.85 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 7.30 | 7.50 | 7.40 | 7.50 | 0.00 | 0.00% | 0.44 | 0 | 58 | 1.03 | -0.88 | 0.05 | -0.01 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 8.30 | 8.50 | 8.40 | 7.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.11 | -0.91 | 0.04 | -0.01 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 9.20 | 9.40 | 9.30 | 7.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.95 | -0.93 | 0.03 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 10.20 | 10.40 | 10.30 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.02 | -0.94 | 0.03 | 0.00 | 7/16/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 11.20 | 11.40 | 11.30 | % | 0.54 | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 12.20 | 12.40 | 12.30 | % | 0.56 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 12.90 | 13.40 | 13.15 | % | 0.57 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |