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 | 9.40 | 11.70 | 10.55 | % | 10.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 2.00 | 7.60 | 10.60 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 3.00 | 6.40 | 9.50 | 7.95 | 8.62 | % | 2.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 4.00 | 5.60 | 8.60 | 7.10 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 4.50 | 6.20 | 8.10 | 7.15 | % | 1.59 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.00 | 5.40 | 7.60 | 6.50 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.50 | 4.90 | 7.10 | 6.00 | % | 1.09 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.00 | 4.70 | 7.10 | 5.90 | % | 0.98 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.50 | 4.20 | 6.10 | 5.15 | % | 0.79 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 7.00 | 3.20 | 5.60 | 4.40 | % | 0.63 | 0 | 0 | 5.55 | 0.99 | 0.01 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 7.50 | 2.85 | 4.90 | 3.88 | 4.19 | 0.00 | 0.00% | 0.52 | 0 | 8 | 4.64 | 0.98 | 0.02 | -0.01 | 10/17/2025 | 10/28/2025 3:59:50 PM EST |
| 8.00 | 2.40 | 3.90 | 3.15 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 24 | 3.22 | 0.96 | 0.04 | -0.01 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 8.50 | 2.50 | 4.00 | 3.25 | 3.14 | +0.35 | +12.55% | 0.38 | 1 | 9 | 3.95 | 0.92 | 0.07 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.00 | 2.10 | 3.20 | 2.65 | 2.20 | +0.10 | +4.77% | 0.29 | 1 | 8 | 1.85 | 0.87 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.50 | 1.55 | 2.65 | 2.10 | 2.35 | +0.96 | +69.07% | 0.22 | 5 | 29 | 2.58 | 0.81 | 0.12 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.00 | 1.25 | 2.20 | 1.73 | 2.03 | -0.17 | -7.73% | 0.17 | 11 | 284 | 1.54 | 0.73 | 0.15 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.50 | 0.80 | 1.65 | 1.23 | 1.40 | -0.30 | -17.65% | 0.12 | 4 | 89 | 1.25 | 0.64 | 0.16 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.00 | 0.85 | 1.20 | 1.03 | 0.95 | -0.30 | -24.00% | 0.09 | 72 | 279 | 1.34 | 0.56 | 0.17 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.50 | 0.55 | 0.80 | 0.68 | 0.81 | -0.15 | -15.63% | 0.06 | 192 | 226 | 1.16 | 0.48 | 0.16 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.00 | 0.30 | 0.80 | 0.55 | 0.65 | -0.18 | -21.69% | 0.05 | 685 | 1,022 | 1.22 | 0.41 | 0.15 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.16 | -24.25% | 0.04 | 120 | 503 | 1.36 | 0.35 | 0.14 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.15 | -30.00% | 0.03 | 140 | 426 | 1.33 | 0.30 | 0.13 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.50 | 0.15 | 0.40 | 0.28 | 0.35 | -0.10 | -22.23% | 0.02 | 58 | 370 | 1.31 | 0.26 | 0.12 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.14 | -40.00% | 0.02 | 26 | 440 | 1.42 | 0.22 | 0.10 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.06 | -21.43% | 0.02 | 18 | 216 | 1.49 | 0.19 | 0.09 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 89 | 1,172 | 1.50 | 0.16 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.23 | +0.05 | +27.78% | 0.01 | 28 | 1,506 | 1.79 | 0.11 | 0.07 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 10 | 467 | 1.90 | 0.09 | 0.06 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.88 | 0.07 | 0.05 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 1 | 1,043 | 1.78 | 0.07 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 1 | 2.71 | 0.04 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.99 | 0.04 | 0.03 | -0.01 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.45 | 0.02 | 0.02 | -0.01 | 10/23/2025 | 10/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 327 | 2.31 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.61 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.85 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 3.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 4.85 | -0.01 | 0.01 | 0.00 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.01 | 2 | 28 | 1.72 | -0.02 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.02 | 2 | 126 | 2.21 | -0.04 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | 0.08 | -0.03 | -27.28% | 0.03 | 18 | 246 | 2.35 | -0.08 | 0.07 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.03 | -23.08% | 0.04 | 29 | 170 | 1.55 | -0.13 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 9.50 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 80 | 168 | 1.24 | -0.19 | 0.12 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.06 | +19.36% | 0.03 | 361 | 1,216 | 1.07 | -0.27 | 0.15 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 10.50 | 0.40 | 0.60 | 0.50 | 0.58 | +0.13 | +28.89% | 0.05 | 72 | 343 | 1.06 | -0.36 | 0.16 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.10 | +14.29% | 0.08 | 128 | 330 | 1.23 | -0.44 | 0.17 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 11.50 | 0.95 | 1.55 | 1.25 | 1.08 | +0.21 | +24.14% | 0.11 | 310 | 106 | 1.38 | -0.52 | 0.16 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.00 | 1.30 | 2.00 | 1.65 | 1.10 | -0.10 | -8.34% | 0.14 | 27 | 553 | 1.49 | -0.59 | 0.15 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 12.50 | 1.25 | 2.40 | 1.83 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 110 | 2.06 | -0.65 | 0.14 | -0.05 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 13.00 | 1.55 | 2.80 | 2.18 | 1.92 | 0.00 | 0.00% | 0.17 | 0 | 135 | 2.12 | -0.70 | 0.13 | -0.05 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 13.50 | 1.85 | 3.40 | 2.63 | 2.14 | -0.23 | -9.71% | 0.19 | 8 | 171 | 2.44 | -0.74 | 0.12 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 2.65 | 3.80 | 3.23 | 3.20 | +0.68 | +26.99% | 0.23 | 1 | 133 | 2.47 | -0.78 | 0.10 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.50 | 2.50 | 4.50 | 3.50 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.91 | -0.81 | 0.09 | -0.04 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 3.20 | 4.30 | 3.75 | 3.46 | 0.00 | 0.00% | 0.25 | 0 | 90 | 1.95 | -0.84 | 0.08 | -0.04 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 15.50 | 3.40 | 6.50 | 4.95 | 4.05 | +0.75 | +22.73% | 0.32 | 1 | 61 | 4.60 | -0.89 | 0.07 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.00 | 3.80 | 6.00 | 4.90 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 12 | 3.33 | -0.91 | 0.06 | -0.02 | 10/10/2025 | 10/28/2025 3:59:50 PM EST |
| 16.50 | 4.30 | 7.10 | 5.70 | 4.60 | 0.00 | 0.00% | 0.35 | 0 | 10 | 4.31 | -0.93 | 0.05 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 17.00 | 4.80 | 7.10 | 5.95 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.73 | -0.93 | 0.04 | -0.02 | 10/15/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 5.40 | 7.50 | 6.45 | % | 0.37 | 0 | 0 | 3.69 | -0.96 | 0.03 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 18.00 | 5.90 | 7.20 | 6.55 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 120 | 2.39 | -0.96 | 0.03 | -0.01 | 10/15/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 6.80 | 9.20 | 8.00 | % | 0.42 | 0 | 0 | 4.30 | -0.98 | 0.02 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 20.00 | 7.80 | 10.90 | 9.35 | 8.82 | % | 0.47 | 1 | 0 | 5.50 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 21.00 | 8.80 | 10.80 | 9.80 | % | 0.47 | 0 | 0 | 4.04 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.00 | 9.80 | 11.90 | 10.85 | % | 0.49 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.50 | 10.30 | 13.30 | 11.80 | % | 0.52 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 23.00 | 10.90 | 13.80 | 12.35 | 8.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:50 PM EST |
| 24.00 | 11.80 | 14.80 | 13.30 | % | 0.55 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 25.00 | 12.40 | 15.50 | 13.95 | % | 0.56 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 26.00 | 13.80 | 16.00 | 14.90 | 14.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 14.40 | 17.50 | 15.95 | % | 0.59 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 28.00 | 15.30 | 17.80 | 16.55 | % | 0.59 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 29.00 | 16.50 | 18.80 | 17.65 | % | 0.61 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 30.00 | 17.40 | 20.80 | 19.10 | 18.84 | % | 0.64 | 2 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |