Options Chain for RED CAT HLDGS INC COM (RCAT) - $5.00 as of 4/24/2025 9:51:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 6.10 | 4.79 | +0.21 | +4.59% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/24/2025 10:58:52 AM EST |
| 1.50 | 3.50 | 5.60 | 4.29 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 2.00 | 3.20 | 3.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 2.50 | 2.70 | 2.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 3.00 | 2.20 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.03 | 0.00 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 3.50 | 1.75 | 1.85 | % | 0 | 0 | 1.32 | 0.94 | 0.10 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 4.00 | 1.30 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.85 | 0.15 | 0.00 | 4/21/2025 | 4/24/2025 10:58:52 AM EST |
| 4.50 | 0.95 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.74 | 0.21 | -0.01 | 4/21/2025 | 4/24/2025 10:58:52 AM EST |
| 5.00 | 0.70 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.62 | 0.24 | -0.01 | 4/22/2025 | 4/24/2025 10:58:52 AM EST |
| 5.50 | 0.45 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.49 | 0.25 | -0.01 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 6.00 | 0.30 | 0.40 | 0.37 | +0.10 | +37.04% | 1 | 68 | 0.94 | 0.38 | 0.24 | -0.01 | 4/24/2025 | 4/24/2025 10:58:52 AM EST |
| 6.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.28 | 0.21 | -0.01 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 7.00 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 13 | 30 | 0.93 | 0.20 | 0.18 | -0.01 | 4/24/2025 | 4/24/2025 10:58:52 AM EST |
| 7.50 | 0.05 | 0.15 | % | 0 | 0 | 0.93 | 0.14 | 0.14 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 20 | 42 | 1.05 | 0.10 | 0.11 | 0.00 | 4/24/2025 | 4/24/2025 10:58:52 AM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.07 | 0.08 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.05 | 0.06 | 0.00 | 4/14/2025 | 4/24/2025 10:58:52 AM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.03 | 0.04 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.02 | 0.03 | 0.00 | 4/17/2025 | 4/24/2025 10:58:52 AM EST |
| 10.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.01 | 0.02 | 0.00 | 4/14/2025 | 4/24/2025 10:58:52 AM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.01 | 0.02 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.01 | 0.01 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.01 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.37 | +0.01 | +2.78% | 1 | 6 | 4.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/24/2025 10:58:52 AM EST |
| 1.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 4 | 6.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.03 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 3.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 55 | 1.14 | -0.06 | 0.10 | 0.00 | 4/22/2025 | 4/24/2025 10:58:52 AM EST |
| 4.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.98 | -0.15 | 0.15 | 0.00 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 3 | 22 | 0.98 | -0.26 | 0.21 | -0.01 | 4/24/2025 | 4/24/2025 10:58:52 AM EST |
| 5.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 56 | 0.95 | -0.38 | 0.24 | -0.01 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 5.50 | 0.75 | 0.85 | 0.99 | 0.00 | 0.00% | 0 | 25 | 0.98 | -0.51 | 0.25 | -0.01 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 6.00 | 1.10 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.62 | 0.24 | -0.01 | 4/11/2025 | 4/24/2025 10:58:52 AM EST |
| 6.50 | 1.45 | 1.55 | 2.08 | 0.00 | 0.00% | 0 | 52 | 0.95 | -0.72 | 0.21 | -0.01 | 4/21/2025 | 4/24/2025 10:58:52 AM EST |
| 7.00 | 1.90 | 2.00 | 2.07 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.80 | 0.18 | -0.01 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 7.50 | 2.30 | 2.45 | 2.62 | 0.00 | 0.00% | 0 | 7 | 0.95 | -0.86 | 0.14 | 0.00 | 4/23/2025 | 4/24/2025 10:58:52 AM EST |
| 8.00 | 2.80 | 2.90 | 3.13 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.90 | 0.11 | 0.00 | 4/17/2025 | 4/24/2025 10:58:52 AM EST |
| 8.50 | 3.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.93 | 0.08 | 0.00 | 4/21/2025 | 4/24/2025 10:58:52 AM EST |
| 9.00 | 3.70 | 3.90 | % | 0 | 0 | 1.38 | -0.95 | 0.06 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 9.50 | 4.20 | 4.40 | 4.47 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.97 | 0.04 | 0.00 | 4/17/2025 | 4/24/2025 10:58:52 AM EST |
| 10.00 | 4.70 | 4.90 | 5.35 | 0.00 | 0.00% | 0 | 12 | 1.56 | -0.98 | 0.03 | 0.00 | 4/21/2025 | 4/24/2025 10:58:52 AM EST |
| 10.50 | 5.20 | 5.40 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 11.00 | 5.70 | 5.90 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 11.50 | 6.20 | 6.40 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 12.00 | 6.70 | 6.90 | % | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 13.00 | 7.70 | 9.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 14.00 | 8.40 | 8.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST | |||
| 15.00 | 9.60 | 9.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2025 10:58:52 AM EST |