Options Chain for RED CAT HLDGS INC COM (RCAT) - $7.76 as of 2/21/2025 9:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 2.00 | 4.60 | 5.90 | 8.50 | 0.00 | 0.00% | 0 | 75 | 2.37 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 3.70 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 67 | 2.07 | 0.98 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 3.70 | 4.00 | 4.08 | -0.62 | -13.20% | 2 | 474 | 1.46 | 0.93 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 3.00 | 3.20 | 3.20 | -1.25 | -28.09% | 7 | 870 | 1.41 | 0.85 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 2.40 | 2.75 | 2.72 | -0.38 | -12.26% | 2 | 451 | 1.42 | 0.76 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 1.95 | 2.05 | 2.10 | -0.43 | -17.00% | 5 | 929 | 1.45 | 0.67 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 1.55 | 1.65 | 1.60 | -0.52 | -24.53% | 160 | 1,262 | 1.44 | 0.58 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 1.20 | 1.35 | 1.30 | -0.40 | -23.53% | 377 | 2,523 | 1.44 | 0.50 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.85 | 1.10 | 1.05 | -0.35 | -25.00% | 209 | 3,136 | 1.42 | 0.43 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.75 | 0.90 | 1.00 | -0.17 | -14.53% | 77 | 1,125 | 1.47 | 0.36 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.60 | 0.75 | 0.75 | -0.20 | -21.06% | 12 | 1,918 | 1.48 | 0.31 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.50 | 0.60 | 0.60 | -0.18 | -23.08% | 9 | 1,346 | 1.48 | 0.26 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.40 | 0.50 | 0.50 | -0.15 | -23.08% | 17 | 1,232 | 1.48 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.30 | 0.45 | 0.40 | -0.15 | -27.28% | 64 | 3,718 | 1.49 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.25 | 0.35 | 0.41 | -0.09 | -18.00% | 11 | 1,316 | 1.48 | 0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.20 | 0.30 | 0.30 | -0.08 | -21.06% | 4 | 158 | 1.49 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.15 | 0.25 | 0.25 | -0.35 | -58.34% | 3 | 211 | 1.47 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.10 | 0.25 | 0.25 | -0.05 | -16.67% | 90 | 1,383 | 1.49 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.10 | 0.20 | 0.19 | -0.03 | -13.64% | 14 | 267 | 1.50 | 0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 123 | 1.49 | 0.07 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | -1.85 | -92.50% | 1 | 1 | 1.60 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.65 | 0.05 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.35 | 0.64 | 0.00 | 0.00% | 0 | 22 | 1.79 | 0.04 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 264 | 2.51 | 0.04 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 35 | 2.61 | 0.03 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.40 | 0.08 | -0.07 | -46.67% | 13 | 650 | 2.24 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 176 | 3.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 179 | 2.03 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 1 | 891 | 1.88 | -0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 10 | 270 | 1.48 | -0.07 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 0.35 | 0.55 | 0.35 | -0.03 | -7.90% | 3 | 402 | 1.47 | -0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | +0.09 | +12.68% | 2 | 1,210 | 1.44 | -0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 1.25 | 1.35 | 1.25 | +0.05 | +4.17% | 28 | 1,430 | 1.45 | -0.33 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 1.90 | 1.95 | 1.89 | +0.29 | +18.13% | 49 | 1,212 | 1.48 | -0.42 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 1.80 | 2.65 | 2.55 | +0.60 | +30.77% | 53 | 429 | 1.09 | -0.50 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 3.00 | 3.40 | 3.08 | +0.18 | +6.21% | 4 | 821 | 1.37 | -0.57 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 3.90 | 4.20 | 3.80 | 0.00 | 0.00% | 2 | 49 | 1.42 | -0.64 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 4.90 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 242 | 1.52 | -0.69 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 4.70 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 61 | 0.97 | -0.74 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 6.40 | 9.00 | 6.05 | 0.00 | 0.00% | 0 | 357 | 2.59 | -0.78 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 6.90 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 1,021 | 1.14 | -0.81 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 8.50 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 28 | 1.53 | -0.84 | 0.05 | -0.01 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 9.40 | 9.70 | 7.84 | 0.00 | 0.00% | 0 | 115 | 1.53 | -0.86 | 0.05 | -0.01 | 1/2/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 10.40 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 21 | 1.54 | -0.88 | 0.04 | -0.01 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 11.30 | 12.30 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.90 | 0.04 | -0.01 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 12.30 | 14.40 | 10.80 | 0.00 | 0.00% | 0 | 7 | 3.50 | -0.92 | 0.03 | -0.01 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 13.10 | 15.40 | 11.80 | 0.00 | 0.00% | 0 | 3 | 2.72 | -0.93 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 14.10 | 16.30 | 10.90 | 0.00 | 0.00% | 0 | 11 | 3.64 | -0.94 | 0.03 | 0.00 | 1/7/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 15.20 | 17.30 | 13.70 | 0.00 | 0.00% | 0 | 10 | 3.29 | -0.95 | 0.02 | 0.00 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 16.10 | 19.00 | % | 0 | 0 | 2.91 | -0.96 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 17.20 | 19.30 | % | 0 | 0 | 2.97 | -0.96 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 17.90 | 20.30 | % | 0 | 0 | 2.52 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 19.10 | 21.30 | 16.96 | 0.00 | 0.00% | 0 | 12 | 3.07 | -0.97 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |