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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 7.60 | 8.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 3.00 | 5.90 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 4.00 | 5.00 | 7.00 | % | 0 | 0 | 8.75 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.50 | 4.40 | 5.30 | % | 0 | 0 | 5.78 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 3.90 | 4.60 | % | 0 | 0 | 5.34 | 0.96 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 5.50 | 3.40 | 4.50 | % | 0 | 0 | 4.53 | 0.93 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 3.00 | 4.00 | 3.18 | 0.00 | 0.00% | 0 | 5 | 2.21 | 0.88 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 2.75 | 2.95 | % | 0 | 0 | 2.80 | 0.83 | 0.09 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 2.30 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 16 | 1.47 | 0.77 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 2.00 | 2.20 | % | 0 | 0 | 1.47 | 0.70 | 0.13 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 1.65 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 598 | 1.47 | 0.63 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.40 | 1.65 | 1.61 | +0.56 | +53.34% | 36 | 107 | 1.45 | 0.56 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.15 | 1.30 | 1.23 | +0.36 | +41.38% | 23 | 161 | 1.51 | 0.49 | 0.15 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.95 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.42 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.80 | 0.90 | 0.88 | +0.28 | +46.67% | 3 | 142 | 1.55 | 0.36 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.65 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.31 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.55 | 0.65 | 0.65 | +0.25 | +62.50% | 2 | 428 | 1.56 | 0.26 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.45 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.22 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.35 | 0.50 | 0.45 | +0.17 | +60.72% | 4 | 274 | 1.65 | 0.19 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.30 | 0.40 | 0.34 | +0.09 | +36.00% | 11 | 17 | 1.86 | 0.15 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 200 | 1.63 | 0.15 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.13 | 0.07 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 483 | 1.83 | 0.10 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.25 | % | 0 | 0 | 1.92 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 583 | 1.74 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 65 | 2.97 | 0.04 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 1.13 | 0.00 | 0.00% | 0 | 15 | 3.12 | 0.02 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 4.07 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 3.85 | 0.02 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 100 | 3.33 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 114 | 2.92 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 7.91 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | -0.04 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.15 | -0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.57 | -0.12 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | -0.17 | 0.09 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.25 | 0.35 | 0.10 | -0.36 | -78.27% | 20 | 93 | 1.52 | -0.23 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 0.35 | 0.50 | % | 0 | 0 | 1.50 | -0.30 | 0.13 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.55 | 0.70 | 0.65 | -0.20 | -23.53% | 8 | 162 | 1.50 | -0.37 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 0.80 | 0.90 | 1.17 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.44 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.05 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 113 | 1.51 | -0.51 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.30 | 1.50 | % | 0 | 0 | 1.52 | -0.58 | 0.14 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 1.65 | 1.80 | 2.20 | 0.00 | 0.00% | 0 | 154 | 1.53 | -0.64 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 1.85 | 2.45 | % | 0 | 0 | 1.50 | -0.69 | 0.13 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 2.40 | 2.55 | 2.64 | -0.24 | -8.34% | 1 | 95 | 1.63 | -0.74 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 2.80 | 2.95 | % | 0 | 0 | 2.82 | -0.78 | 0.11 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 3.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 175 | 1.13 | -0.81 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 3.40 | 4.50 | % | 0 | 0 | 2.95 | -0.85 | 0.08 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 4.00 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 37 | 1.75 | -0.85 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 4.50 | 5.20 | % | 0 | 0 | 3.19 | -0.87 | 0.07 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 4.90 | 5.20 | 5.12 | 0.00 | 0.00% | 0 | 24 | 1.94 | -0.90 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 5.10 | 6.60 | % | 0 | 0 | 2.95 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 5.90 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 194 | 3.35 | -0.92 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 6.30 | 8.00 | % | 0 | 0 | 3.22 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 7.50 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 5.27 | -0.98 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 8.10 | 9.50 | % | 0 | 0 | 5.35 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 8.60 | 10.00 | % | 0 | 0 | 5.29 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 9.60 | 11.00 | % | 0 | 0 | 5.44 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 10.60 | 12.80 | % | 0 | 0 | 5.57 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 11.70 | 13.40 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 12.70 | 14.40 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 15.60 | 17.40 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |