Options Chain for RED CAT HLDGS INC COM (RCAT) - $5.89 as of 3/31/2025 2:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 6.50 | 4.78 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 1.50 | 4.10 | 6.30 | 4.28 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 2.00 | 2.45 | 3.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 2.50 | 3.10 | 3.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 3.00 | 2.70 | 2.85 | % | 0 | 0 | 1.67 | 1.00 | 0.03 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 3.50 | 2.20 | 2.40 | % | 0 | 0 | 1.52 | 0.94 | 0.07 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 4.00 | 1.80 | 1.90 | 1.67 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.88 | 0.10 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 4.50 | 1.45 | 1.55 | % | 0 | 0 | 1.17 | 0.80 | 0.14 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 1.10 | 1.20 | % | 0 | 0 | 1.12 | 0.71 | 0.16 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 5.50 | 0.85 | 0.95 | 0.90 | % | 1 | 0 | 1.14 | 0.61 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 6.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.52 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 6.50 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 8 | 1 | 1.11 | 0.43 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 7.00 | 0.35 | 0.45 | 0.44 | % | 1 | 0 | 1.16 | 0.35 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 7.50 | 0.25 | 0.35 | 0.32 | -0.09 | -21.96% | 7 | 1 | 1.13 | 0.28 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | % | 100 | 0 | 1.13 | 0.23 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 8.50 | 0.15 | 0.25 | % | 0 | 0 | 1.15 | 0.18 | 0.12 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 9.00 | 0.10 | 0.20 | % | 0 | 0 | 1.15 | 0.14 | 0.11 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 9.50 | 0.05 | 0.15 | 0.10 | % | 1 | 0 | 1.10 | 0.11 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 10.00 | 0.05 | 0.15 | 0.06 | % | 20 | 0 | 1.17 | 0.09 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 10.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.07 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.05 | 0.05 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.04 | 0.04 | 0.00 | 3/31/2025 2:58:55 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 | 0.75 | % | 0 | 0 | 9.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.03 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 3.50 | 0.05 | 0.15 | % | 0 | 0 | 1.23 | -0.06 | 0.07 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 4.00 | 0.10 | 0.20 | % | 0 | 0 | 1.11 | -0.12 | 0.10 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 4.50 | 0.25 | 0.35 | % | 0 | 0 | 1.15 | -0.20 | 0.14 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 0.45 | 0.55 | % | 0 | 0 | 1.17 | -0.29 | 0.16 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 5.50 | 0.70 | 0.80 | % | 0 | 0 | 1.11 | -0.39 | 0.18 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 6.00 | 1.00 | 1.10 | % | 0 | 0 | 1.13 | -0.48 | 0.19 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 6.50 | 1.30 | 1.45 | % | 0 | 0 | 1.16 | -0.57 | 0.19 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 7.00 | 1.70 | 1.80 | 1.75 | % | 3 | 0 | 1.13 | -0.65 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 7.50 | 2.10 | 2.20 | % | 0 | 0 | 1.14 | -0.72 | 0.16 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 2.50 | 2.70 | 2.57 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.77 | 0.14 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 8.50 | 2.95 | 3.10 | 2.95 | % | 100 | 0 | 1.12 | -0.82 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 9.00 | 3.40 | 3.60 | % | 0 | 0 | 1.09 | -0.86 | 0.11 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 9.50 | 3.80 | 4.00 | % | 0 | 0 | 1.46 | -0.89 | 0.09 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 10.00 | 4.30 | 4.50 | % | 0 | 0 | 1.35 | -0.91 | 0.07 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 10.50 | 4.80 | 5.00 | 5.03 | 0.00 | 0.00% | 0 | 10 | 1.43 | -0.93 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 5.20 | 5.50 | % | 0 | 0 | 0.00 | -0.95 | 0.05 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 11.50 | 5.70 | 6.00 | % | 0 | 0 | 0.00 | -0.96 | 0.04 | 0.00 | 3/31/2025 2:58:55 PM EST |