Options Chain for RED CAT HLDGS INC COM (RCAT) - $14.66 as of 10/9/2025 8:56:54 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 | 13.50 | 13.80 | 13.65 | 9.90 | 0.00 | 0.00% | 13.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 3:59:50 PM EST |
| 2.00 | 12.50 | 12.80 | 12.65 | 10.16 | 0.00 | 0.00% | 6.33 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:50 PM EST |
| 3.00 | 11.60 | 11.80 | 11.70 | 11.24 | 0.00 | 0.00% | 3.90 | 0 | 8 | 7.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:50 PM EST |
| 4.00 | 10.50 | 10.80 | 10.65 | 6.70 | 0.00 | 0.00% | 2.66 | 0 | 96 | 5.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:50 PM EST |
| 4.50 | 10.00 | 10.30 | 10.15 | % | 2.26 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 5.00 | 9.40 | 9.70 | 9.55 | 10.70 | +1.20 | +12.64% | 1.91 | 1 | 151 | 4.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 5.50 | 9.00 | 9.30 | 9.15 | % | 1.66 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 6.00 | 8.40 | 8.70 | 8.55 | 10.28 | +1.78 | +20.95% | 1.43 | 5 | 361 | 4.36 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 6.50 | 8.00 | 8.30 | 8.15 | 4.28 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:50 PM EST |
| 7.00 | 7.60 | 7.70 | 7.65 | 7.50 | +0.32 | +4.46% | 1.09 | 12 | 2,781 | 3.20 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 7.50 | 7.00 | 7.30 | 7.15 | 6.69 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:50 PM EST |
| 8.00 | 6.60 | 6.70 | 6.65 | 7.30 | +0.97 | +15.33% | 0.83 | 14 | 1,445 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 8.50 | 6.00 | 6.30 | 6.15 | 5.10 | 0.00 | 0.00% | 0.72 | 0 | 25 | 2.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:50 PM EST |
| 9.00 | 5.60 | 5.70 | 5.65 | 6.90 | +1.60 | +30.19% | 0.63 | 186 | 2,613 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 9.50 | 5.00 | 5.30 | 5.15 | 5.63 | 0.00 | 0.00% | 0.54 | 0 | 54 | 2.04 | 0.99 | 0.01 | 0.00 | 10/7/2025 | 10/9/2025 3:59:50 PM EST |
| 10.00 | 4.60 | 4.80 | 4.70 | 4.80 | +0.30 | +6.67% | 0.47 | 91 | 6,323 | 1.84 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 10.50 | 4.10 | 4.30 | 4.20 | 4.60 | +0.70 | +17.95% | 0.40 | 53 | 507 | 1.65 | 0.98 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.21 | +6.20% | 0.34 | 151 | 3,274 | 1.46 | 0.96 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 11.50 | 3.20 | 3.30 | 3.25 | 3.30 | +0.40 | +13.80% | 0.28 | 17 | 316 | 0.99 | 0.93 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 12.00 | 2.75 | 2.85 | 2.80 | 2.75 | +0.15 | +5.77% | 0.23 | 292 | 5,762 | 1.18 | 0.89 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 12.50 | 2.30 | 2.45 | 2.38 | 2.67 | +0.02 | +0.76% | 0.19 | 6 | 405 | 1.16 | 0.84 | 0.09 | -0.04 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 13.00 | 1.95 | 2.05 | 2.00 | 2.10 | +0.10 | +5.00% | 0.15 | 424 | 3,003 | 1.18 | 0.78 | 0.11 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 13.50 | 1.60 | 1.70 | 1.65 | 1.90 | -0.08 | -4.04% | 0.12 | 156 | 360 | 1.17 | 0.71 | 0.13 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 14.00 | 1.35 | 1.45 | 1.40 | 1.50 | +0.33 | +28.21% | 0.10 | 259 | 1,653 | 1.21 | 0.63 | 0.14 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 14.50 | 1.10 | 1.20 | 1.15 | 1.30 | +0.25 | +23.81% | 0.08 | 227 | 479 | 1.25 | 0.56 | 0.15 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.10 | +11.12% | 0.06 | 2,039 | 5,856 | 1.28 | 0.49 | 0.15 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 15.50 | 0.75 | 0.80 | 0.78 | 0.80 | +0.10 | +14.29% | 0.05 | 301 | 87 | 1.30 | 0.42 | 0.14 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.05 | -7.70% | 0.04 | 1,895 | 726 | 1.31 | 0.36 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 16.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.15 | -23.08% | 0.03 | 480 | 114 | 1.32 | 0.31 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 17.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.17 | -28.34% | 0.03 | 4,432 | 1,786 | 1.36 | 0.27 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.05 | -11.12% | 0.02 | 475 | 15 | 1.43 | 0.23 | 0.10 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.40 | +0.13 | +48.15% | 0.02 | 703 | 563 | 1.47 | 0.19 | 0.09 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.75 | +0.28 | +59.58% | 0.01 | 15 | 1 | 1.45 | 0.17 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 19.00 | 0.20 | 0.70 | 0.45 | 0.24 | -0.02 | -7.70% | 0.02 | 230 | 164 | 1.51 | 0.14 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 19.50 | 0.15 | 0.20 | 0.18 | 0.65 | +0.36 | +124.14% | 0.01 | 32 | 17 | 1.50 | 0.12 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.22 | -0.02 | -8.34% | 0.01 | 142 | 1,015 | 1.52 | 0.10 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 27 | 73 | 1.63 | 0.07 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 304 | 71 | 1.85 | 0.04 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 2,640 | 134 | 2.13 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.07 | 0.01 | 0.01 | -0.01 | 10/9/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.01 | 6 | 0 | 3.23 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST | |
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 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 | 10/9/2025 3:59:50 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 | 10/9/2025 3:59:50 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 | 10/9/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 264 | 3.81 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 898 | 3.22 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 3,503 | 2.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.48 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 1,149 | 2.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 2,131 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 141 | 1.70 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 27 | 2,411 | 1.96 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 114 | 1.59 | -0.02 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 15 | 1,065 | 1.57 | -0.04 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 11 | 191 | 1.21 | -0.07 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.01 | 229 | 546 | 1.18 | -0.11 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 236 | 391 | 1.21 | -0.16 | 0.09 | -0.04 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.03 | 178 | 420 | 1.17 | -0.22 | 0.11 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 13.50 | 0.50 | 0.55 | 0.53 | 0.60 | -0.04 | -6.25% | 0.04 | 67 | 605 | 1.20 | -0.29 | 0.13 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.20 | -23.53% | 0.05 | 288 | 343 | 1.23 | -0.37 | 0.14 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 14.50 | 0.95 | 1.05 | 1.00 | 0.85 | -0.07 | -7.61% | 0.07 | 105 | 280 | 1.25 | -0.44 | 0.15 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | 1.23 | +0.13 | +11.82% | 0.09 | 638 | 217 | 1.28 | -0.51 | 0.15 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 15.50 | 1.60 | 1.65 | 1.63 | 1.60 | -0.20 | -11.12% | 0.11 | 203 | 65 | 1.29 | -0.58 | 0.14 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 16.00 | 1.95 | 2.05 | 2.00 | 2.07 | -0.03 | -1.43% | 0.12 | 233 | 7 | 1.33 | -0.64 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 16.50 | 2.35 | 2.45 | 2.40 | 2.35 | -0.36 | -13.29% | 0.15 | 30 | 30 | 1.35 | -0.69 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 17.00 | 2.75 | 2.85 | 2.80 | 1.91 | -0.59 | -23.60% | 0.16 | 4 | 56 | 1.39 | -0.73 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | 3.15 | +0.03 | +0.97% | 0.18 | 4 | 1 | 1.38 | -0.77 | 0.10 | -0.06 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | 2.60 | -0.97 | -27.18% | 0.21 | 51 | 4 | 1.74 | -0.81 | 0.09 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 18.50 | 4.00 | 4.20 | 4.10 | 3.00 | % | 0.22 | 6 | 0 | 1.39 | -0.83 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST | |
| 19.00 | 4.50 | 4.70 | 4.60 | 3.40 | -4.50 | -56.97% | 0.24 | 88 | 2 | 1.55 | -0.86 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 19.50 | 4.90 | 5.40 | 5.15 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.94 | -0.88 | 0.06 | -0.04 | 10/7/2025 | 10/9/2025 3:59:50 PM EST |
| 20.00 | 5.40 | 5.60 | 5.50 | 4.54 | -1.16 | -20.36% | 0.28 | 1 | 5 | 1.50 | -0.90 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |
| 21.00 | 5.50 | 6.60 | 6.05 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.38 | -0.93 | 0.04 | -0.03 | 10/7/2025 | 10/9/2025 3:59:50 PM EST |
| 22.00 | 7.30 | 7.60 | 7.45 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.17 | -0.96 | 0.03 | -0.02 | 9/26/2025 | 10/9/2025 3:59:50 PM EST |
| 23.00 | 7.50 | 8.80 | 8.15 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.77 | -0.98 | 0.02 | -0.01 | 10/6/2025 | 10/9/2025 3:59:50 PM EST |
| 24.00 | 8.50 | 9.50 | 9.00 | % | 0.38 | 0 | 0 | 2.49 | -0.99 | 0.01 | -0.01 | 10/9/2025 3:59:50 PM EST | |||
| 25.00 | 8.70 | 11.00 | 9.85 | % | 0.39 | 0 | 0 | 4.51 | -0.99 | 0.01 | 0.00 | 10/9/2025 3:59:50 PM EST | |||
| 26.00 | 11.10 | 11.50 | 11.30 | 11.50 | % | 0.43 | 4 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST | |
| 27.00 | 12.10 | 12.50 | 12.30 | 12.60 | 0.00 | 0.00% | 0.46 | 0 | 25 | 4.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:50 PM EST |
| 28.00 | 13.20 | 13.50 | 13.35 | 13.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:50 PM EST |
| 29.00 | 14.20 | 14.50 | 14.35 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 20 | 4.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:50 PM EST |
| 30.00 | 15.20 | 15.50 | 15.35 | 15.80 | +0.20 | +1.29% | 0.51 | 12 | 68 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:50 PM EST |