Options Chain for RED CAT HLDGS INC COM (RCAT) - $11.07 as of 10/28/2025 8:52:51 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 | 9.30 | 11.80 | 10.55 | 10.16 | -0.83 | -7.56% | 10.55 | 43 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 2.00 | 8.40 | 9.80 | 9.10 | 9.15 | -1.35 | -12.86% | 4.55 | 4 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 3.00 | 6.50 | 10.10 | 8.30 | 8.25 | -1.30 | -13.62% | 2.77 | 4 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 4.00 | 5.60 | 8.40 | 7.00 | 8.01 | 0.00 | 0.00% | 1.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:50 PM EST |
| 4.50 | 5.90 | 7.90 | 6.90 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.00 | 5.40 | 7.40 | 6.40 | 6.59 | +1.09 | +19.82% | 1.28 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 5.50 | 4.90 | 7.10 | 6.00 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.00 | 3.50 | 6.20 | 4.85 | 5.75 | -0.15 | -2.55% | 0.81 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 6.50 | 3.70 | 6.00 | 4.85 | 5.28 | -0.22 | -4.00% | 0.75 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 7.00 | 3.00 | 6.10 | 4.55 | 4.57 | -0.20 | -4.20% | 0.65 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 7.50 | 2.70 | 5.00 | 3.85 | 4.16 | -0.09 | -2.12% | 0.51 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 8.00 | 2.20 | 4.50 | 3.35 | 3.82 | -0.02 | -0.53% | 0.42 | 3 | 13 | 0.00 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 8.50 | 1.80 | 3.40 | 2.60 | 3.10 | -0.20 | -6.07% | 0.31 | 10 | 64 | 0.00 | 0.99 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.00 | 1.30 | 2.90 | 2.10 | 2.80 | -0.20 | -6.67% | 0.23 | 10 | 64 | 0.00 | 0.96 | 0.06 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.50 | 1.55 | 2.30 | 1.93 | 1.95 | -0.75 | -27.78% | 0.20 | 3 | 66 | 3.64 | 0.91 | 0.12 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.00 | 0.95 | 1.90 | 1.43 | 1.20 | -0.45 | -27.28% | 0.14 | 59 | 510 | 3.34 | 0.82 | 0.19 | -0.07 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.50 | 0.65 | 1.35 | 1.00 | 0.85 | -0.48 | -36.09% | 0.10 | 44 | 420 | 1.57 | 0.70 | 0.26 | -0.09 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.25 | -29.42% | 0.05 | 189 | 1,077 | 1.22 | 0.56 | 0.29 | -0.10 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.24 | -37.50% | 0.03 | 495 | 3,586 | 1.33 | 0.42 | 0.28 | -0.10 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.02 | 1,117 | 2,128 | 1.41 | 0.30 | 0.24 | -0.09 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 443 | 1,842 | 1.51 | 0.22 | 0.19 | -0.08 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 497 | 1,342 | 1.60 | 0.15 | 0.15 | -0.06 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 151 | 543 | 1.71 | 0.11 | 0.11 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 75 | 1,362 | 1.95 | 0.06 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 243 | 418 | 2.16 | 0.03 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 125 | 1,054 | 2.02 | 0.03 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 190 | 2.19 | 0.01 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 2.35 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.50 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 679 | 3.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 778 | 3.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.65 | 0.83 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 210 | 8.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,472 | 5.30 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 3.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.15 | -75.00% | 0.03 | 1 | 260 | 7.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 979 | 3.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 267 | 5.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 171 | 2.32 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 225 | 1.97 | -0.01 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 445 | 1.63 | -0.04 | 0.06 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 38 | 499 | 1.44 | -0.09 | 0.12 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.01 | 197 | 1,231 | 1.18 | -0.18 | 0.19 | -0.07 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.50 | 0.15 | 0.30 | 0.23 | 0.26 | +0.06 | +30.00% | 0.02 | 124 | 752 | 1.20 | -0.30 | 0.26 | -0.09 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.04 | 488 | 1,719 | 1.20 | -0.44 | 0.29 | -0.10 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.50 | 0.55 | 1.25 | 0.90 | 0.50 | -0.08 | -13.80% | 0.08 | 397 | 715 | 1.67 | -0.58 | 0.28 | -0.10 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.00 | 0.90 | 1.70 | 1.30 | 1.18 | +0.33 | +38.83% | 0.11 | 2,242 | 541 | 2.91 | -0.70 | 0.24 | -0.09 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.50 | 1.05 | 1.75 | 1.40 | 1.02 | -0.26 | -20.32% | 0.11 | 12 | 281 | 2.10 | -0.78 | 0.19 | -0.08 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.00 | 1.20 | 2.20 | 1.70 | 2.00 | +0.38 | +23.46% | 0.13 | 50 | 622 | 2.27 | -0.85 | 0.15 | -0.06 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.50 | 2.15 | 2.65 | 2.40 | 1.89 | -0.77 | -28.95% | 0.18 | 4 | 166 | 2.39 | -0.89 | 0.11 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 2.50 | 3.60 | 3.05 | 2.30 | -0.14 | -5.74% | 0.22 | 5 | 224 | 4.03 | -0.94 | 0.08 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.50 | 2.45 | 4.40 | 3.43 | 2.86 | 0.00 | 0.00% | 0.24 | 0 | 45 | 5.13 | -0.97 | 0.05 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 2.90 | 4.10 | 3.50 | 3.24 | 0.00 | 0.00% | 0.23 | 0 | 104 | 2.92 | -0.97 | 0.04 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 15.50 | 3.40 | 5.10 | 4.25 | 3.85 | -1.90 | -33.05% | 0.27 | 1 | 5 | 4.82 | -0.99 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.00 | 3.90 | 6.00 | 4.95 | 4.47 | +0.17 | +3.96% | 0.31 | 3 | 33 | 6.17 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.50 | 4.30 | 6.10 | 5.20 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.27 | -1.00 | 0.01 | 0.00 | 10/15/2025 | 10/28/2025 3:59:50 PM EST |
| 17.00 | 4.90 | 6.80 | 5.85 | 5.44 | -0.76 | -12.26% | 0.34 | 3 | 29 | 6.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 5.30 | 7.10 | 6.20 | % | 0.35 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 18.00 | 5.80 | 7.80 | 6.80 | % | 0.38 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 18.50 | 6.30 | 8.10 | 7.20 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 10 | 6.06 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 6.80 | 8.70 | 7.75 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:50 PM EST |
| 19.50 | 7.30 | 9.10 | 8.20 | % | 0.42 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 20.00 | 7.70 | 9.60 | 8.65 | % | 0.43 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 20.50 | 8.20 | 10.30 | 9.25 | % | 0.45 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 21.00 | 8.80 | 10.60 | 9.70 | % | 0.46 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 21.50 | 9.30 | 11.10 | 10.20 | % | 0.47 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.00 | 9.80 | 11.90 | 10.85 | % | 0.49 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.50 | 10.30 | 12.10 | 11.20 | % | 0.50 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 25.00 | 12.80 | 14.80 | 13.80 | 13.33 | % | 0.55 | 1 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 26.00 | 13.70 | 16.50 | 15.10 | 14.23 | % | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 27.00 | 14.30 | 16.60 | 15.45 | % | 0.57 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 28.00 | 15.70 | 17.60 | 16.65 | % | 0.59 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 29.00 | 16.80 | 18.80 | 17.80 | % | 0.61 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 30.00 | 17.80 | 19.60 | 18.70 | % | 0.62 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST |