Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.60 as of 1/22/2025 7:58:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.30 | 5.70 | 4.66 | 0.00 | 0.00% | 0 | 1 | 5.08 | 0.89 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 2.55 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.81 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 2.00 | 2.45 | 2.27 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.72 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 1.55 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 52 | 1.53 | 0.63 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.30 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 131 | 1.39 | 0.58 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.10 | 1.90 | 1.37 | 0.00 | 0.00% | 0 | 267 | 1.71 | 0.54 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.00 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 69 | 1.46 | 0.50 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 117 | 1.47 | 0.46 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.80 | 1.40 | 0.89 | 0.00 | 0.00% | 0 | 82 | 1.47 | 0.43 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.35 | 1.25 | 0.79 | 0.00 | 0.00% | 0 | 73 | 1.48 | 0.40 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.60 | 0.80 | 1.93 | 0.00 | 0.00% | 0 | 19 | 1.46 | 0.36 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 36 | 1.47 | 0.34 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.45 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.31 | 0.08 | -0.02 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 33 | 1.41 | 0.29 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.35 | 0.60 | 1.27 | 0.00 | 0.00% | 0 | 12 | 2.09 | 0.26 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.35 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 172 | 1.55 | 0.24 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.22 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.20 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 32 | 1.53 | 0.21 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.19 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.17 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.40 | % | 0 | 0 | 2.63 | 0.16 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 3.07 | 0.14 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 12 | 2.78 | 0.13 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.12 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.25 | 0.82 | 0.00 | 0.00% | 0 | 70 | 2.92 | 0.10 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 2.85 | 0.09 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 2.21 | 0.07 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.99 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.04 | 0.02 | 0.00 | 1/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.53 | -0.11 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 33 | 2.62 | -0.19 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.55 | 1.15 | 0.79 | 0.00 | 0.00% | 0 | 59 | 1.52 | -0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 1.05 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 26 | 1.38 | -0.37 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.10 | 2.15 | 1.51 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.42 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.70 | 2.05 | 1.83 | 0.00 | 0.00% | 0 | 30 | 1.36 | -0.46 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.75 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 21 | 1.48 | -0.50 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 2.45 | 2.70 | 2.67 | 0.00 | 0.00% | 0 | 66 | 1.34 | -0.54 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 2.50 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.57 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 3.00 | 3.70 | % | 0 | 0 | 1.29 | -0.60 | 0.08 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 11.50 | 3.30 | 4.20 | 3.36 | 0.00 | 0.00% | 0 | 5 | 2.75 | -0.64 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 4.10 | 4.30 | 4.18 | 0.00 | 0.00% | 0 | 5 | 2.19 | -0.66 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 4.50 | 4.80 | 4.54 | 0.00 | 0.00% | 0 | 11 | 2.18 | -0.69 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 4.60 | 5.60 | % | 0 | 0 | 3.12 | -0.71 | 0.07 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 13.50 | 4.90 | 6.60 | % | 0 | 0 | 2.73 | -0.74 | 0.07 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 4.70 | 7.20 | % | 0 | 0 | 2.71 | -0.76 | 0.07 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 14.50 | 5.10 | 8.00 | % | 0 | 0 | 2.88 | -0.78 | 0.06 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 5.00 | 7.90 | % | 0 | 0 | 2.56 | -0.79 | 0.06 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 15.50 | 5.30 | 8.60 | % | 0 | 0 | 3.20 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 5.80 | 9.00 | % | 0 | 0 | 3.26 | -0.83 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.50 | 6.20 | 9.60 | % | 0 | 0 | 3.13 | -0.84 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 7.50 | 10.00 | % | 0 | 0 | 3.57 | -0.86 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 7.20 | 10.60 | % | 0 | 0 | 3.72 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 7.70 | 10.80 | % | 0 | 0 | 3.00 | -0.88 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 10.00 | 11.50 | % | 0 | 0 | 2.58 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 9.70 | 13.00 | % | 0 | 0 | 3.77 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 10.70 | 14.60 | % | 0 | 0 | 3.86 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 12.10 | 16.20 | % | 0 | 0 | 4.07 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 16.20 | 18.70 | % | 0 | 0 | 4.25 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST |