Options Chain for RED CAT HLDGS INC COM (RCAT) - $5.54 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 6.60 | 4.69 | -0.29 | -5.83% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 1.50 | 3.30 | 6.10 | 4.18 | -0.30 | -6.70% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 2.00 | 3.50 | 3.60 | 4.79 | 0.00 | 0.00% | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 2.50 | 2.95 | 3.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.00 | 2.00 | 2.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.50 | 2.00 | 2.10 | 2.10 | % | 2 | 0 | 1.27 | 0.95 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 4.00 | 1.55 | 1.70 | 2.04 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.88 | 0.13 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 4.50 | 1.20 | 1.30 | % | 0 | 0 | 1.00 | 0.78 | 0.17 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 0.90 | 0.95 | 0.87 | -0.31 | -26.28% | 2 | 3 | 0.98 | 0.67 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 5.50 | 0.30 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.55 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 6.00 | 0.45 | 0.55 | 0.47 | +0.17 | +56.67% | 1 | 1 | 0.99 | 0.44 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 6.50 | 0.30 | 0.40 | % | 0 | 0 | 0.98 | 0.34 | 0.21 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 7.00 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.26 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 7.50 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 2 | 13 | 0.98 | 0.20 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 8.00 | 0.10 | 0.45 | % | 0 | 0 | 0.99 | 0.15 | 0.13 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.11 | 0.11 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.08 | 0.09 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.06 | 0.07 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:45 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 | 0.20 | 0.32 | % | 1 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 1.50 | 0.00 | 0.20 | 0.32 | % | 1 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 2.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 2.50 | 0.00 | 0.90 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | -0.05 | 0.08 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 4.00 | 0.10 | 0.20 | % | 0 | 0 | 1.02 | -0.12 | 0.13 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 4.50 | 0.20 | 0.30 | 0.22 | % | 11 | 0 | 0.95 | -0.22 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 5.00 | 0.40 | 0.50 | % | 0 | 0 | 0.96 | -0.33 | 0.21 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 5.50 | 0.65 | 0.75 | % | 0 | 0 | 0.96 | -0.45 | 0.23 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 6.00 | 0.95 | 1.05 | % | 0 | 0 | 0.94 | -0.56 | 0.23 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 6.50 | 1.30 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.66 | 0.21 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 7.00 | 1.70 | 1.85 | % | 0 | 0 | 0.96 | -0.74 | 0.19 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 7.50 | 2.15 | 2.25 | % | 0 | 0 | 0.90 | -0.80 | 0.16 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 8.00 | 2.60 | 2.70 | % | 0 | 0 | 0.96 | -0.85 | 0.13 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 8.50 | 3.00 | 3.20 | % | 0 | 0 | 0.85 | -0.89 | 0.11 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.00 | 3.50 | 3.70 | % | 0 | 0 | 0.98 | -0.92 | 0.09 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.50 | 4.00 | 4.20 | % | 0 | 0 | 1.23 | -0.94 | 0.07 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 4.50 | 4.70 | % | 0 | 0 | 1.32 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.50 | 4.90 | 5.10 | % | 0 | 0 | 0.00 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:45 PM EST |