Options Chain for RED CAT HLDGS INC COM (RCAT) - $15.39 as of 10/15/2025 7:57:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 12.30 | 10.50 | % | 2.10 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 6.00 | 8.00 | 10.40 | 9.20 | 7.33 | 0.00 | 0.00% | 1.53 | 0 | 2 | 3.29 | 0.99 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 7.00 | 7.10 | 9.60 | 8.35 | % | 1.19 | 0 | 0 | 3.04 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 7.50 | 6.70 | 9.90 | 8.30 | % | 1.11 | 0 | 0 | 3.60 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 8.00 | 6.20 | 9.40 | 7.80 | 6.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.35 | 0.95 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 9.00 | 5.00 | 8.20 | 6.60 | % | 0.73 | 0 | 0 | 2.92 | 0.92 | 0.02 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 9.50 | 4.90 | 7.20 | 6.05 | % | 0.64 | 0 | 0 | 2.19 | 0.90 | 0.03 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 10.00 | 5.40 | 6.10 | 5.75 | 5.75 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.17 | 0.88 | 0.03 | -0.02 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 10.50 | 5.10 | 6.40 | 5.75 | % | 0.55 | 0 | 0 | 1.48 | 0.86 | 0.03 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 11.00 | 4.30 | 5.20 | 4.75 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.93 | 0.84 | 0.04 | -0.02 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 11.50 | 4.10 | 4.80 | 4.45 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.35 | 0.81 | 0.04 | -0.02 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 12.00 | 3.80 | 4.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.18 | 0.78 | 0.04 | -0.02 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 12.50 | 3.50 | 4.20 | 3.85 | % | 0.31 | 0 | 0 | 1.11 | 0.75 | 0.05 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 13.00 | 3.30 | 3.90 | 3.60 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.14 | 0.73 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 13.50 | 3.10 | 3.70 | 3.40 | 3.08 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.19 | 0.70 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 14.00 | 3.00 | 4.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 130 | 1.17 | 0.67 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 14.50 | 2.80 | 3.10 | 2.95 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.21 | 0.64 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 15.00 | 2.60 | 2.90 | 2.75 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.22 | 0.61 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 15.50 | 2.35 | 2.80 | 2.58 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 71 | 1.24 | 0.58 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 16.00 | 2.05 | 3.40 | 2.73 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 281 | 1.41 | 0.55 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 16.50 | 2.00 | 2.35 | 2.18 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 113 | 1.23 | 0.53 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 17.00 | 1.85 | 2.20 | 2.03 | 1.89 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.24 | 0.50 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 17.50 | 1.00 | 2.10 | 1.55 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.08 | 0.48 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 18.00 | 1.70 | 2.40 | 2.05 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.39 | 0.45 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 18.50 | 1.60 | 2.70 | 2.15 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.49 | 0.43 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 19.00 | 1.40 | 1.90 | 1.65 | % | 0.09 | 0 | 0 | 1.32 | 0.41 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 19.50 | 1.30 | 1.65 | 1.48 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.30 | 0.40 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 20.00 | 1.00 | 1.60 | 1.30 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.26 | 0.38 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 21.00 | 0.80 | 1.60 | 1.20 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.30 | 0.35 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 22.00 | 0.85 | 1.55 | 1.20 | % | 0.05 | 0 | 0 | 1.40 | 0.32 | 0.05 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 22.50 | 0.70 | 1.60 | 1.15 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.41 | 0.30 | 0.05 | -0.03 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 23.00 | 0.65 | 1.60 | 1.13 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.43 | 0.29 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 24.00 | 0.05 | 1.90 | 0.98 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.29 | 0.28 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 25.00 | 0.75 | 1.35 | 1.05 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.54 | 0.24 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 0.90 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.62 | 0.18 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 3.56 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.36 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.66 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.19 | -0.05 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.40 | -0.08 | 0.02 | -0.01 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.39 | -0.10 | 0.03 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 10.00 | 0.05 | 2.00 | 1.03 | 0.56 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.82 | -0.12 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 10.50 | 0.40 | 0.80 | 0.60 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.25 | -0.14 | 0.03 | -0.02 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 11.00 | 0.40 | 1.25 | 0.83 | % | 0.08 | 0 | 0 | 1.31 | -0.16 | 0.04 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 11.50 | 0.65 | 0.95 | 0.80 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.19 | -0.19 | 0.04 | -0.02 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 12.00 | 0.75 | 1.70 | 1.23 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.35 | -0.22 | 0.04 | -0.02 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 12.50 | 0.95 | 1.35 | 1.15 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.19 | -0.25 | 0.05 | -0.02 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 13.00 | 1.10 | 1.55 | 1.33 | 1.68 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.18 | -0.27 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 13.50 | 1.50 | 1.80 | 1.65 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.23 | -0.30 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 14.00 | 1.55 | 2.05 | 1.80 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | -0.33 | 0.06 | -0.03 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 14.50 | 1.80 | 2.30 | 2.05 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.19 | -0.36 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 15.00 | 2.15 | 2.70 | 2.43 | 2.88 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.24 | -0.39 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 15.50 | 2.40 | 3.00 | 2.70 | % | 0.17 | 0 | 0 | 1.23 | -0.42 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 16.00 | 2.70 | 3.30 | 3.00 | % | 0.19 | 0 | 0 | 1.23 | -0.45 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 16.50 | 3.10 | 4.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | -0.47 | 0.06 | -0.03 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 17.00 | 3.40 | 4.00 | 3.70 | % | 0.22 | 0 | 0 | 1.25 | -0.50 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 17.50 | 3.80 | 4.70 | 4.25 | % | 0.24 | 0 | 0 | 1.35 | -0.52 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 18.00 | 4.40 | 5.20 | 4.80 | % | 0.27 | 0 | 0 | 1.44 | -0.55 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 18.50 | 4.60 | 5.30 | 4.95 | % | 0.27 | 0 | 0 | 1.34 | -0.57 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 19.00 | 4.80 | 5.70 | 5.25 | % | 0.28 | 0 | 0 | 1.30 | -0.59 | 0.06 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 19.50 | 4.80 | 6.00 | 5.40 | % | 0.28 | 0 | 0 | 1.18 | -0.60 | 0.05 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 20.00 | 5.60 | 6.80 | 6.20 | % | 0.31 | 0 | 0 | 1.39 | -0.62 | 0.05 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 21.00 | 6.50 | 7.70 | 7.10 | % | 0.34 | 0 | 0 | 1.42 | -0.65 | 0.05 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 22.00 | 7.00 | 8.70 | 7.85 | % | 0.36 | 0 | 0 | 1.36 | -0.68 | 0.05 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 22.50 | 7.40 | 9.10 | 8.25 | % | 0.37 | 0 | 0 | 1.32 | -0.70 | 0.05 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 23.00 | 7.90 | 10.10 | 9.00 | % | 0.39 | 0 | 0 | 2.10 | -0.71 | 0.04 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 24.00 | 8.30 | 11.00 | 9.65 | % | 0.40 | 0 | 0 | 2.14 | -0.72 | 0.04 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 25.00 | 10.00 | 11.10 | 10.55 | % | 0.42 | 0 | 0 | 1.46 | -0.76 | 0.04 | -0.03 | 10/14/2025 3:59:50 PM EST | |||
| 30.00 | 14.60 | 16.00 | 15.30 | % | 0.51 | 0 | 0 | 2.02 | -0.82 | 0.03 | -0.02 | 10/14/2025 3:59:50 PM EST |