Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.60 as of 1/22/2025 9:15:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.70 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 2.00 | 7.00 | 7.40 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 6.00 | 6.40 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 4.90 | 5.40 | 8.10 | 0.00 | 0.00% | 0 | 0 | 5.40 | 0.99 | 0.02 | 0.00 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 4.50 | 4.40 | 5.00 | % | 0 | 0 | 4.76 | 0.96 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 4.10 | 4.40 | 3.55 | 0.00 | 0.00% | 0 | 113 | 3.34 | 0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 3.60 | 4.10 | % | 0 | 0 | 1.79 | 0.89 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 3.30 | 3.50 | 2.74 | 0.00 | 0.00% | 0 | 126 | 1.43 | 0.84 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 2.80 | 3.10 | % | 0 | 0 | 1.44 | 0.79 | 0.08 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 2.50 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 113 | 1.47 | 0.74 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 2.25 | 2.40 | % | 0 | 0 | 1.45 | 0.68 | 0.10 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 1.95 | 2.10 | 2.15 | +0.60 | +38.71% | 5 | 149 | 1.45 | 0.62 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.65 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 153 | 1.47 | 0.57 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.45 | 1.60 | 1.58 | +0.41 | +35.05% | 61 | 660 | 1.46 | 0.51 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.25 | 1.45 | 1.41 | +0.37 | +35.58% | 3 | 38 | 1.47 | 0.46 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 1.10 | 1.25 | 1.15 | +0.26 | +29.22% | 3 | 1,452 | 1.52 | 0.41 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.95 | 1.10 | 1.08 | +0.33 | +44.00% | 11 | 45 | 1.49 | 0.37 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.80 | 0.95 | 0.90 | +0.30 | +50.00% | 4 | 1,157 | 1.50 | 0.33 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.30 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.65 | 0.70 | 0.68 | +0.13 | +23.64% | 47 | 2,015 | 1.53 | 0.27 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.55 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 22 | 1.52 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.45 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 1,954 | 1.54 | 0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 944 | 1.61 | 0.17 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.30 | 0.45 | % | 0 | 0 | 1.56 | 0.16 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.35 | +0.13 | +59.10% | 7 | 5,399 | 1.58 | 0.14 | 0.06 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 293 | 1.58 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 447 | 1.63 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 208 | 1.56 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.69 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | +0.04 | +36.37% | 3 | 296 | 2.70 | 0.03 | 0.02 | 0.00 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 47 | 2.78 | 0.03 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 19 | 2.32 | 0.02 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 3.00 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 146 | 2.11 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.28 | 0.01 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 0.05 | 0.35 | 0.07 | +0.04 | +133.34% | 14 | 1,088 | 1.91 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 4.01 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 3.17 | -0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | -0.04 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 4 | 552 | 1.44 | -0.07 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | -0.11 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.20 | 0.30 | 0.23 | -0.13 | -36.12% | 1 | 266 | 1.43 | -0.16 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 4 | 12 | 1.42 | -0.21 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.50 | 0.60 | 0.61 | -0.09 | -12.86% | 4 | 1,293 | 1.44 | -0.26 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 0.65 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.41 | -0.32 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 0.90 | 0.95 | 0.95 | -0.22 | -18.81% | 5 | 844 | 1.41 | -0.38 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.10 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 12 | 1.43 | -0.43 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.40 | 1.50 | 1.40 | -0.39 | -21.79% | 7 | 1,039 | 1.42 | -0.49 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.65 | 1.85 | % | 0 | 0 | 1.44 | -0.54 | 0.11 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 2.00 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 749 | 1.48 | -0.59 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 2.30 | 2.50 | % | 0 | 0 | 1.45 | -0.63 | 0.11 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 2.60 | 2.90 | 3.30 | 0.00 | 0.00% | 0 | 650 | 1.46 | -0.67 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 3.10 | 3.30 | 3.65 | 0.00 | 0.00% | 0 | 120 | 1.51 | -0.70 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 3.50 | 3.70 | 3.60 | -0.51 | -12.41% | 1 | 149 | 1.49 | -0.73 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 3.90 | 4.10 | % | 0 | 0 | 1.37 | -0.76 | 0.08 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 4.30 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 926 | 1.53 | -0.78 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 4.60 | 5.00 | % | 0 | 0 | 2.22 | -0.80 | 0.07 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 5.20 | 5.50 | 5.23 | 0.00 | 0.00% | 0 | 71 | 1.47 | -0.83 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 5.50 | 5.90 | % | 0 | 0 | 2.49 | -0.84 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 6.10 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 3,350 | 1.57 | -0.86 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 7.00 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 18 | 2.58 | -0.88 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 7.80 | 9.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 3.89 | -0.90 | 0.04 | -0.01 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 8.70 | 10.10 | 5.45 | 0.00 | 0.00% | 0 | 1 | 3.59 | -0.92 | 0.04 | -0.01 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 9.80 | 11.00 | % | 0 | 0 | 4.22 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 10.70 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 24 | 4.01 | -0.97 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 11.60 | 13.90 | 9.00 | 0.00 | 0.00% | 0 | 13 | 4.31 | -0.97 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 12.60 | 14.90 | % | 0 | 0 | 4.40 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 13.60 | 15.40 | % | 0 | 0 | 4.48 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 24.00 | 13.70 | 16.90 | 11.00 | 0.00 | 0.00% | 0 | 9 | 4.57 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 15.60 | 17.40 | 12.20 | 0.00 | 0.00% | 0 | 3 | 4.75 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 16.60 | 18.20 | % | 0 | 0 | 4.08 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 17.60 | 19.40 | % | 0 | 0 | 4.78 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |