Options Chain for RED CAT HLDGS INC COM (RCAT) - $7.23 as of 11/25/2025 11:01:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.70 | 5.70 | 5.20 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 3.00 | 3.70 | 4.70 | 4.20 | 6.70 | 0.00 | 0.00% | 1.40 | 0 | 2 | 7.39 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:03 AM EST |
| 3.50 | 3.20 | 4.40 | 3.80 | % | 1.09 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 4.00 | 2.75 | 3.70 | 3.23 | % | 0.81 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 4.50 | 2.25 | 3.40 | 2.83 | % | 0.63 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 5.00 | 1.75 | 2.45 | 2.10 | 1.50 | 0.00 | 0.00% | 0.42 | 0 | 180 | 3.17 | 0.99 | 0.06 | 0.00 | 11/21/2025 | 11/25/2025 9:59:03 AM EST |
| 5.50 | 1.40 | 1.65 | 1.53 | 1.54 | +0.34 | +28.34% | 0.28 | 3 | 19 | 1.51 | 0.93 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 6.00 | 0.90 | 1.40 | 1.15 | 0.95 | -0.03 | -3.07% | 0.19 | 3 | 3 | 1.96 | 0.83 | 0.22 | -0.01 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 6.50 | 0.60 | 0.85 | 0.73 | 0.80 | -0.18 | -18.37% | 0.11 | 3 | 455 | 0.94 | 0.69 | 0.29 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.18 | -27.70% | 0.07 | 43 | 871 | 1.07 | 0.54 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.33 | -0.08 | -19.52% | 0.04 | 24 | 1,281 | 1.11 | 0.40 | 0.28 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.03 | 31 | 2,308 | 1.13 | 0.29 | 0.24 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.07 | -38.89% | 0.02 | 7 | 179 | 1.13 | 0.21 | 0.19 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 33 | 262 | 1.34 | 0.14 | 0.14 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 158 | 2.88 | 0.07 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.85 | 0.05 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.54 | 0.04 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.94 | 0.02 | 0.03 | 0.00 | 11/20/2025 | 11/25/2025 9:59:03 AM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 238 | 3.49 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 146 | 3.65 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 54 | 4.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 4.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:03 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 54 | 4.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:03 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:03 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 75 | 4.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:59:03 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 135 | 4.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:59:03 AM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:03 AM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:59:03 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 35 | 5.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:03 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:03 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 34 | 4.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:03 AM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.50 | -0.01 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.31 | -0.07 | 0.13 | -0.01 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 5 | 327 | 1.04 | -0.17 | 0.22 | -0.01 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 63 | 180 | 1.13 | -0.31 | 0.29 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.13 | +30.96% | 0.08 | 70 | 501 | 1.28 | -0.46 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 7.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.22 | +32.36% | 0.12 | 10 | 201 | 1.21 | -0.60 | 0.28 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 8.00 | 1.15 | 1.45 | 1.30 | 1.30 | +0.20 | +18.19% | 0.16 | 3 | 122 | 1.35 | -0.71 | 0.24 | -0.02 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 8.50 | 1.45 | 1.95 | 1.70 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 292 | 1.92 | -0.79 | 0.19 | -0.02 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 9.00 | 1.90 | 2.40 | 2.15 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 80 | 2.04 | -0.86 | 0.14 | -0.02 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 9.50 | 2.40 | 3.20 | 2.80 | 2.52 | 0.00 | 0.00% | 0.29 | 0 | 104 | 2.99 | -0.93 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 9:59:03 AM EST |
| 10.00 | 2.85 | 3.60 | 3.23 | 3.23 | -0.47 | -12.71% | 0.32 | 10 | 64 | 2.96 | -0.95 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 10.50 | 3.30 | 4.10 | 3.70 | 3.56 | 0.00 | 0.00% | 0.35 | 0 | 66 | 3.15 | -0.96 | 0.05 | -0.01 | 11/14/2025 | 11/25/2025 9:59:03 AM EST |
| 11.00 | 3.80 | 4.60 | 4.20 | 4.20 | -0.37 | -8.10% | 0.38 | 10 | 63 | 3.33 | -0.98 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 9:59:03 AM EST |
| 11.50 | 4.30 | 5.10 | 4.70 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 20 | 3.49 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:59:03 AM EST |
| 12.00 | 4.80 | 5.60 | 5.20 | 4.88 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.65 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 9:59:03 AM EST |
| 12.50 | 5.30 | 6.00 | 5.65 | 5.73 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:03 AM EST |
| 13.00 | 5.80 | 6.70 | 6.25 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:59:03 AM EST |
| 13.50 | 6.30 | 7.20 | 6.75 | 6.99 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:03 AM EST |
| 14.00 | 6.80 | 7.70 | 7.25 | % | 0.52 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 14.50 | 7.30 | 8.20 | 7.75 | 5.32 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:03 AM EST |
| 15.00 | 7.80 | 8.70 | 8.25 | % | 0.55 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 15.50 | 8.30 | 9.20 | 8.75 | % | 0.56 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 16.00 | 8.80 | 10.30 | 9.55 | 7.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.30 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:03 AM EST |
| 17.00 | 9.80 | 11.00 | 10.40 | % | 0.61 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 18.00 | 10.80 | 12.30 | 11.55 | % | 0.64 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 19.00 | 11.80 | 13.30 | 12.55 | % | 0.66 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 20.00 | 12.80 | 14.30 | 13.55 | % | 0.68 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST | |||
| 22.50 | 15.30 | 17.00 | 16.15 | % | 0.72 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:03 AM EST |