Options Chain for RED CAT HLDGS INC COM (RCAT) - $5.89 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 6.80 | 4.70 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 1.50 | 3.00 | 6.30 | 4.40 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 2.00 | 3.80 | 4.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.50 | 3.30 | 4.40 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 2.80 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.99 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 2.35 | 2.55 | % | 0 | 0 | 1.57 | 0.95 | 0.07 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 1.90 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.89 | 0.10 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 1.50 | 1.70 | 1.35 | -0.23 | -14.56% | 1 | 9 | 1.08 | 0.82 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.73 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.90 | 1.05 | 0.85 | -0.15 | -15.00% | 1 | 22 | 1.12 | 0.64 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 143 | 1.09 | 0.54 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 40 | 1.13 | 0.46 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.35 | 0.50 | 0.35 | -0.15 | -30.00% | 30 | 28 | 1.08 | 0.37 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 407 | 1.09 | 0.30 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 121 | 1.14 | 0.24 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 2 | 313 | 1.11 | 0.19 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 4 | 16 | 1.17 | 0.15 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.12 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.25 | 0.09 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.07 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.63 | 0.06 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.85 | % | 0 | 0 | 2.86 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.81 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 1.40 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 3.64 | -0.01 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.55 | % | 0 | 0 | 2.57 | -0.05 | 0.07 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.11 | 0.10 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.17 | -0.18 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.35 | 0.50 | 0.45 | +0.10 | +28.58% | 31 | 4 | 1.17 | -0.27 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.60 | 0.70 | 0.69 | +0.07 | +11.29% | 2 | 18 | 1.17 | -0.36 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.85 | 0.95 | 1.01 | -0.34 | -25.19% | 1 | 18 | 1.14 | -0.46 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 1.15 | 1.30 | 1.38 | % | 5 | 0 | 1.18 | -0.54 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 7.00 | 1.25 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.63 | 0.18 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 1.90 | 2.05 | 1.88 | 0.00 | 0.00% | 0 | 18 | 1.15 | -0.70 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 2.25 | 2.50 | 2.54 | 0.00 | 0.00% | 0 | 8 | 1.12 | -0.76 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 2.75 | 2.90 | 3.44 | 0.00 | 0.00% | 0 | 42 | 1.14 | -0.81 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 3.20 | 3.40 | 3.24 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.85 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 3.40 | 3.90 | 4.34 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.88 | 0.09 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 4.10 | 4.30 | 4.71 | 0.00 | 0.00% | 0 | 36 | 1.46 | -0.91 | 0.08 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 4.60 | 4.80 | % | 0 | 0 | 1.55 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 5.10 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.94 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 5.50 | 5.80 | % | 0 | 0 | 3.35 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 4.80 | 6.30 | % | 0 | 0 | 2.70 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST |