Options Chain for RED CAT HLDGS INC COM (RCAT) - $11.52 as of 10/3/2025 3:19:44 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 | 9.90 | 13.40 | 11.65 | 11.15 | 0.00 | 0.00% | 11.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 2.00 | 8.90 | 11.00 | 9.95 | % | 4.97 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 3.00 | 9.40 | 10.20 | 9.80 | 7.67 | 0.00 | 0.00% | 3.27 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 4.00 | 8.80 | 9.00 | 8.90 | 7.30 | 0.00 | 0.00% | 2.23 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 5.00 | 7.80 | 8.40 | 8.10 | 7.70 | +2.40 | +45.29% | 1.62 | 5 | 11 | 1.70 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 6.00 | 6.80 | 7.10 | 6.95 | 8.00 | +3.00 | +60.00% | 1.16 | 12 | 16 | 1.41 | 0.97 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 7.00 | 5.90 | 7.10 | 6.50 | 6.74 | +2.54 | +60.48% | 0.93 | 2 | 11 | 1.35 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 8.00 | 5.00 | 5.20 | 5.10 | 4.68 | +1.65 | +54.46% | 0.64 | 40 | 111 | 1.14 | 0.89 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 9.00 | 4.30 | 4.40 | 4.35 | 4.15 | +0.88 | +26.92% | 0.48 | 164 | 961 | 1.17 | 0.84 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 3.60 | 3.70 | 3.65 | 3.60 | +1.03 | +40.08% | 0.36 | 540 | 1,022 | 1.16 | 0.78 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 11.00 | 3.00 | 3.10 | 3.05 | 2.95 | +0.75 | +34.10% | 0.28 | 606 | 1,203 | 1.16 | 0.71 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 12.00 | 2.50 | 2.60 | 2.55 | 2.44 | +0.74 | +43.53% | 0.21 | 943 | 2,205 | 1.17 | 0.64 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 2.10 | 2.20 | 2.15 | 2.10 | +0.75 | +55.56% | 0.17 | 1,471 | 2,239 | 1.19 | 0.57 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.65 | +56.53% | 0.13 | 563 | 1,116 | 1.20 | 0.50 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 1.50 | 1.60 | 1.55 | 1.56 | +0.64 | +69.57% | 0.10 | 5,782 | 13,350 | 1.24 | 0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 1.20 | 1.40 | 1.30 | 1.32 | +0.67 | +103.08% | 0.08 | 1,656 | 1,007 | 1.25 | 0.40 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.42 | +60.00% | 0.07 | 88 | 522 | 1.28 | 0.35 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | 0.97 | +0.42 | +76.37% | 0.06 | 690 | 315 | 1.30 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.87 | +0.47 | +117.50% | 0.05 | 189 | 285 | 1.34 | 0.29 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.40 | +133.34% | 0.04 | 432 | 7 | 1.34 | 0.26 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 0.65 | 0.75 | 0.70 | 0.94 | % | 0.03 | 60 | 0 | 1.37 | 0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 22.00 | 0.55 | 0.70 | 0.63 | 0.71 | % | 0.03 | 74 | 0 | 1.39 | 0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.20 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 24.00 | 0.45 | 0.60 | 0.53 | 0.55 | % | 0.02 | 120 | 0 | 1.44 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 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 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.65 | 0.83 | % | 0.41 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.65 | 0.83 | % | 0.28 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.01 | 4 | 49 | 1.59 | -0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 27 | 3.20 | -0.03 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 7.00 | 0.10 | 0.70 | 0.40 | 0.19 | -0.05 | -20.84% | 0.06 | 23 | 137 | 1.51 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.12 | -26.09% | 0.04 | 46 | 232 | 1.18 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.16 | -22.54% | 0.06 | 220 | 448 | 1.15 | -0.16 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.25 | -23.81% | 0.08 | 484 | 1,270 | 1.17 | -0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 11.00 | 1.20 | 1.25 | 1.23 | 1.25 | -0.32 | -20.39% | 0.11 | 281 | 515 | 1.17 | -0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 12.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.70 | -29.17% | 0.14 | 90 | 466 | 1.16 | -0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 2.25 | 2.35 | 2.30 | 2.43 | -0.67 | -21.62% | 0.18 | 234 | 768 | 1.19 | -0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 2.90 | 3.00 | 2.95 | 3.20 | -1.32 | -29.21% | 0.21 | 70 | 14 | 1.20 | -0.50 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.86 | -1.72 | -30.83% | 0.25 | 21 | 4 | 1.23 | -0.55 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 4.40 | 4.50 | 4.45 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.24 | -0.60 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 5.20 | 5.40 | 5.30 | % | 0.31 | 0 | 0 | 1.28 | -0.65 | 0.06 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 18.00 | 6.00 | 6.20 | 6.10 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.28 | -0.68 | 0.06 | -0.02 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 6.90 | 7.10 | 7.00 | 8.24 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.31 | -0.71 | 0.05 | -0.02 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 7.80 | 8.00 | 7.90 | % | 0.40 | 0 | 0 | 1.34 | -0.74 | 0.05 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 21.00 | 8.70 | 8.90 | 8.80 | % | 0.42 | 0 | 0 | 1.35 | -0.76 | 0.05 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 22.00 | 9.60 | 9.80 | 9.70 | % | 0.44 | 0 | 0 | 1.35 | -0.78 | 0.04 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 23.00 | 10.50 | 10.80 | 10.65 | % | 0.46 | 0 | 0 | 1.38 | -0.80 | 0.04 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 24.00 | 11.10 | 11.70 | 11.40 | % | 0.48 | 0 | 0 | 1.25 | -0.81 | 0.04 | -0.02 | 10/3/2025 3:59:52 PM EST |