Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.56 as of 10/30/2025 9:31:49 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 | 8.50 | 11.70 | 10.10 | % | 10.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 2.00 | 7.50 | 10.70 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 3.00 | 6.50 | 9.70 | 8.10 | 9.11 | 0.00 | 0.00% | 2.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 4.00 | 5.50 | 8.70 | 7.10 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.00 | 4.50 | 7.70 | 6.10 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.50 | 4.40 | 7.20 | 5.80 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 6.00 | 3.50 | 6.70 | 5.10 | % | 0.85 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 6.50 | 3.00 | 6.20 | 4.60 | % | 0.71 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 7.00 | 2.50 | 5.70 | 4.10 | % | 0.59 | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 7.50 | 3.00 | 5.30 | 4.15 | % | 0.55 | 0 | 0 | 5.08 | 0.94 | 0.05 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 8.00 | 1.05 | 4.80 | 2.93 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.62 | 0.90 | 0.07 | -0.02 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 8.50 | 1.30 | 2.95 | 2.13 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.18 | 0.85 | 0.09 | -0.02 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 9.00 | 0.75 | 3.10 | 1.93 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.80 | 0.79 | 0.11 | -0.03 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 9.50 | 1.50 | 1.75 | 1.63 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.16 | 0.72 | 0.13 | -0.03 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.19 | 0.65 | 0.14 | -0.04 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 10.50 | 1.05 | 1.20 | 1.13 | 1.60 | +0.03 | +1.92% | 0.11 | 14 | 109 | 1.23 | 0.57 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.00 | 0.45 | 1.00 | 0.73 | 0.90 | -0.45 | -33.34% | 0.07 | 28 | 888 | 1.02 | 0.50 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.50 | 0.65 | 0.75 | 0.70 | 0.99 | -0.11 | -10.00% | 0.06 | 95 | 187 | 1.23 | 0.43 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.75 | -0.15 | -16.67% | 0.05 | 253 | 241 | 1.23 | 0.37 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.60 | -0.25 | -29.42% | 0.04 | 34 | 238 | 1.29 | 0.31 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.25 | -35.72% | 0.03 | 16 | 431 | 1.33 | 0.26 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.50 | 0.05 | 0.45 | 0.25 | 0.50 | -0.04 | -7.41% | 0.02 | 85 | 128 | 1.13 | 0.22 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.11 | -21.57% | 0.03 | 16 | 350 | 1.50 | 0.18 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 14.50 | 0.20 | 0.35 | 0.28 | 0.38 | -0.07 | -15.56% | 0.02 | 6 | 209 | 1.44 | 0.15 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.35 | -0.15 | -30.00% | 0.02 | 6 | 494 | 1.42 | 0.12 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.50 | 0.15 | 0.30 | 0.23 | 0.30 | -0.13 | -30.24% | 0.01 | 501 | 263 | 1.53 | 0.10 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.21 | -0.09 | -30.00% | 0.02 | 11 | 202 | 1.78 | 0.08 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 1.48 | 0.06 | 0.04 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 17.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 46 | 111 | 1.60 | 0.05 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.13 | -0.11 | -45.84% | 0.01 | 6 | 20 | 1.81 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.15 | 0.03 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 225 | 2.90 | 0.02 | 0.02 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.28 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.24 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6.02 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:56 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 | 10/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 6.70 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.72 | -0.02 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.01 | 10 | 2 | 1.51 | -0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | -0.06 | 0.05 | -0.02 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.02 | +18.19% | 0.01 | 5 | 38 | 1.09 | -0.10 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.03 | +16.67% | 0.02 | 14 | 70 | 1.16 | -0.15 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 121 | 1.21 | -0.21 | 0.11 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 9.50 | 0.40 | 0.60 | 0.50 | 0.50 | +0.07 | +16.28% | 0.05 | 32 | 314 | 1.20 | -0.28 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.14 | +25.00% | 0.07 | 106 | 516 | 1.23 | -0.35 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 10.50 | 0.85 | 1.10 | 0.98 | 0.90 | +0.10 | +12.50% | 0.09 | 53 | 565 | 1.24 | -0.43 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.00 | 1.15 | 1.40 | 1.28 | 1.20 | 0.00 | 0.00% | 0.12 | 102 | 880 | 1.26 | -0.50 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.50 | 1.50 | 1.75 | 1.63 | 1.45 | +0.25 | +20.84% | 0.14 | 4 | 1,123 | 1.30 | -0.57 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.00 | 1.85 | 2.10 | 1.98 | 1.80 | +0.01 | +0.56% | 0.17 | 10 | 278 | 1.30 | -0.63 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.50 | 2.30 | 2.55 | 2.43 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 153 | 1.40 | -0.69 | 0.13 | -0.03 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 13.00 | 2.70 | 2.95 | 2.83 | 2.59 | +0.29 | +12.61% | 0.22 | 2 | 110 | 1.41 | -0.74 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.50 | 3.00 | 3.40 | 3.20 | 2.90 | +0.40 | +16.00% | 0.24 | 2 | 96 | 1.32 | -0.78 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 14.00 | 2.95 | 5.60 | 4.28 | 2.91 | 0.00 | 0.00% | 0.31 | 0 | 43 | 3.86 | -0.82 | 0.10 | -0.03 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 14.50 | 3.00 | 4.30 | 3.65 | 3.69 | +0.21 | +6.04% | 0.25 | 2 | 45 | 1.76 | -0.85 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 3.70 | 5.30 | 4.50 | 5.23 | 0.00 | 0.00% | 0.30 | 0 | 74 | 2.56 | -0.88 | 0.07 | -0.02 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 15.50 | 4.50 | 6.00 | 5.25 | 4.51 | +0.01 | +0.23% | 0.34 | 1 | 1 | 2.93 | -0.90 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 16.00 | 4.60 | 6.50 | 5.55 | 2.85 | 0.00 | 0.00% | 0.35 | 0 | 78 | 3.04 | -0.92 | 0.05 | -0.01 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 16.50 | 5.50 | 6.60 | 6.05 | % | 0.37 | 0 | 0 | 2.62 | -0.94 | 0.04 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 17.00 | 6.10 | 7.90 | 7.00 | 4.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.21 | -0.95 | 0.04 | -0.01 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 6.60 | 8.90 | 7.75 | % | 0.44 | 0 | 0 | 4.43 | -0.96 | 0.03 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 18.00 | 6.70 | 9.20 | 7.95 | % | 0.44 | 0 | 0 | 4.29 | -0.97 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 19.00 | 7.90 | 10.30 | 9.10 | % | 0.48 | 0 | 0 | 4.58 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 20.00 | 8.30 | 10.40 | 9.35 | % | 0.47 | 0 | 0 | 3.63 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 21.00 | 9.30 | 12.30 | 10.80 | % | 0.51 | 0 | 0 | 4.90 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 22.00 | 9.90 | 13.30 | 11.60 | % | 0.53 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 10.30 | 13.80 | 12.05 | % | 0.54 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 23.00 | 10.80 | 14.30 | 12.55 | % | 0.55 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 24.00 | 12.20 | 15.10 | 13.65 | % | 0.57 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 13.20 | 16.10 | 14.65 | % | 0.59 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 26.00 | 13.70 | 17.10 | 15.40 | % | 0.59 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 27.00 | 15.80 | 18.10 | 16.95 | % | 0.63 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 28.00 | 16.70 | 18.90 | 17.80 | % | 0.64 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 29.00 | 17.70 | 20.20 | 18.95 | % | 0.65 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 17.60 | 21.20 | 19.40 | % | 0.65 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |