Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.09 as of 12/26/2025 3:38:32 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 | 6.80 | 8.60 | 7.70 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 2.00 | 5.80 | 7.60 | 6.70 | % | 3.35 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 3.00 | 3.90 | 6.30 | 5.10 | 4.80 | 0.00 | 0.00% | 1.70 | 0 | 100 | 0.00 | 0.99 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 4.00 | 4.00 | 5.10 | 4.55 | % | 1.14 | 0 | 0 | 2.69 | 0.98 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 5.00 | 3.10 | 4.10 | 3.60 | 3.70 | -0.40 | -9.76% | 0.72 | 3 | 52 | 2.06 | 0.93 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 2.50 | 2.85 | 2.68 | 2.63 | -0.87 | -24.86% | 0.45 | 21 | 209 | 1.02 | 0.85 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 7.00 | 1.75 | 2.15 | 1.95 | 2.00 | -0.65 | -24.53% | 0.28 | 45 | 607 | 0.96 | 0.74 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 1.40 | 1.55 | 1.48 | 1.50 | -0.70 | -31.82% | 0.18 | 44 | 647 | 1.02 | 0.63 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.50 | -31.25% | 0.12 | 68 | 668 | 1.04 | 0.51 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.43 | -34.13% | 0.08 | 54 | 2,797 | 1.08 | 0.42 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.30 | -33.34% | 0.06 | 21 | 997 | 1.10 | 0.34 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.28 | -37.34% | 0.04 | 59 | 1,937 | 1.07 | 0.27 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.14 | -25.93% | 0.03 | 2 | 475 | 1.06 | 0.22 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.17 | -34.00% | 0.02 | 2 | 348 | 1.15 | 0.18 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.08 | -22.86% | 0.02 | 3 | 900 | 1.22 | 0.14 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.28 | 0.12 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.28 | 0.10 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.61 | 0.07 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.62 | 0.05 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.62 | 0.04 | 0.02 | 0.00 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.68 | 0.04 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.73 | 0.03 | 0.02 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.71 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.76 | 0.02 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.80 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.85 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.10 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.97 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.91 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 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 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.47 | -0.02 | 0.02 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.04 | +40.00% | 0.03 | 1 | 136 | 1.09 | -0.07 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.05 | 108 | 145 | 1.00 | -0.15 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.66 | +0.11 | +20.00% | 0.10 | 2 | 427 | 1.08 | -0.26 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 1.00 | 1.25 | 1.13 | 1.19 | +0.23 | +23.96% | 0.14 | 59 | 574 | 1.04 | -0.37 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 1.55 | 1.85 | 1.70 | 1.72 | +0.22 | +14.67% | 0.19 | 2 | 420 | 1.02 | -0.49 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 2.30 | 2.60 | 2.45 | 2.50 | +0.49 | +24.38% | 0.25 | 10 | 1,699 | 1.07 | -0.58 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.47 | +17.22% | 0.30 | 1 | 333 | 1.18 | -0.66 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 4.00 | 4.30 | 4.15 | 3.61 | 0.00 | 0.00% | 0.35 | 0 | 138 | 1.15 | -0.73 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 4.40 | 5.50 | 4.95 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 93 | 1.60 | -0.78 | 0.08 | -0.01 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 5.30 | 6.30 | 5.80 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 124 | 1.55 | -0.82 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 6.20 | 7.30 | 6.75 | 6.22 | 0.00 | 0.00% | 0.45 | 0 | 122 | 1.66 | -0.86 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 7.20 | 8.20 | 7.70 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 78 | 1.66 | -0.88 | 0.05 | -0.01 | 10/14/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 8.10 | 10.70 | 9.40 | 7.10 | 0.00 | 0.00% | 0.55 | 0 | 82 | 3.01 | -0.90 | 0.04 | -0.01 | 10/17/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 9.10 | 10.30 | 9.70 | 9.06 | 0.00 | 0.00% | 0.54 | 0 | 112 | 1.94 | -0.93 | 0.04 | 0.00 | 10/22/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 10.10 | 11.30 | 10.70 | 9.12 | 0.00 | 0.00% | 0.56 | 0 | 38 | 2.02 | -0.95 | 0.03 | 0.00 | 10/29/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 11.00 | 12.30 | 11.65 | 10.99 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.10 | -0.96 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 12.50 | 13.00 | 12.75 | 8.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.82 | -0.96 | 0.02 | 0.00 | 10/15/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 13.00 | 14.10 | 13.55 | 13.72 | +3.82 | +38.59% | 0.62 | 150 | 1 | 2.01 | -0.97 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 14.00 | 15.50 | 14.75 | 10.70 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.49 | -0.98 | 0.01 | 0.00 | 10/15/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 15.00 | 16.30 | 15.65 | 11.20 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.35 | -0.98 | 0.01 | 0.00 | 10/15/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 16.00 | 17.30 | 16.65 | 14.10 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.41 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 17.00 | 18.30 | 17.65 | % | 0.68 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.00 | 18.00 | 19.30 | 18.65 | 17.83 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.52 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 19.00 | 20.30 | 19.65 | % | 0.70 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 29.00 | 20.00 | 21.30 | 20.65 | 19.62 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.62 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 21.00 | 22.30 | 21.65 | % | 0.72 | 0 | 0 | 2.66 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |