Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.06 as of 2/4/2025 10:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 2.00 | 6.70 | 9.40 | 7.57 | +0.07 | +0.94% | 1 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 3.00 | 6.70 | 7.20 | 7.10 | +1.38 | +24.13% | 19 | 22 | 2.94 | 1.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 4.00 | 6.00 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.97 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 5.10 | 5.40 | 5.22 | +1.42 | +37.37% | 16 | 56 | 1.72 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 6.00 | 4.40 | 4.60 | 3.75 | +0.21 | +5.94% | 1 | 6 | 1.74 | 0.87 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 3.70 | 3.90 | 3.70 | +0.85 | +29.83% | 9 | 44 | 1.69 | 0.81 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 3.00 | 3.30 | 3.20 | +0.60 | +23.08% | 103 | 774 | 1.63 | 0.74 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 2.70 | 2.85 | 2.75 | +0.60 | +27.91% | 226 | 1,028 | 1.75 | 0.68 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 2.30 | 2.40 | 2.38 | +0.58 | +32.23% | 327 | 1,300 | 1.72 | 0.61 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 1.95 | 2.05 | 2.00 | +0.60 | +42.86% | 49 | 432 | 1.72 | 0.55 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 1.65 | 1.80 | 1.73 | +0.68 | +64.77% | 164 | 336 | 1.73 | 0.50 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 1.40 | 1.55 | 1.39 | +0.24 | +20.87% | 14 | 73 | 1.73 | 0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 1.25 | 1.35 | 1.25 | +0.40 | +47.06% | 7 | 1,379 | 1.76 | 0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 1.05 | 1.15 | 1.07 | +0.22 | +25.89% | 91 | 674 | 1.74 | 0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.90 | 1.00 | 0.87 | +0.07 | +8.75% | 5 | 51 | 1.74 | 0.32 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.75 | 0.90 | 0.78 | +0.13 | +20.00% | 2 | 50 | 1.75 | 0.29 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 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 | 0.30 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 6 | 3.71 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 5 | 3.83 | -0.03 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 0.25 | 0.30 | 0.27 | -0.19 | -41.31% | 6 | 66 | 1.75 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 6.00 | 0.45 | 0.55 | 0.45 | -0.30 | -40.00% | 130 | 161 | 1.68 | -0.13 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 0.75 | 0.90 | 0.90 | -0.35 | -28.00% | 28 | 700 | 1.70 | -0.19 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 1.20 | 1.35 | 1.37 | -0.48 | -25.95% | 24 | 391 | 1.72 | -0.26 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 1.70 | 1.85 | 2.40 | 0.00 | 0.00% | 0 | 509 | 1.71 | -0.32 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 2.30 | 2.40 | 2.40 | -0.80 | -25.00% | 9 | 91 | 1.71 | -0.39 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 2.95 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 121 | 1.72 | -0.45 | 0.06 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 3.60 | 3.80 | 3.70 | -0.40 | -9.76% | 252 | 19 | 1.71 | -0.50 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 4.40 | 4.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | -0.56 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 5.20 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 3 | 1.72 | -0.60 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 6.00 | 6.20 | 7.80 | 0.00 | 0.00% | 0 | 8 | 1.75 | -0.64 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 6.80 | 7.00 | % | 0 | 0 | 1.71 | -0.68 | 0.06 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 17.00 | 7.70 | 7.90 | 9.10 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.71 | 0.05 | -0.02 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |