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 | 4.40 | 4.60 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 2.00 | 2.95 | 3.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.00 | 2.10 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 4.00 | 1.55 | 1.70 | 1.75 | -0.36 | -17.07% | 8 | 22 | 0.91 | 0.87 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 5.00 | 0.90 | 1.00 | 1.00 | -0.20 | -16.67% | 10 | 1,562 | 0.94 | 0.66 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 6.00 | 0.50 | 0.60 | 0.60 | -0.15 | -20.00% | 162 | 436 | 0.98 | 0.46 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 7.00 | 0.25 | 0.35 | 0.35 | -0.10 | -22.23% | 219 | 1,748 | 0.98 | 0.29 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | -0.05 | -21.74% | 170 | 405 | 1.02 | 0.18 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 9.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 5 | 47 | 1.02 | 0.11 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 101 | 1.17 | 0.06 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.91 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.02 | 0.03 | 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 | 0.30 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 4.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.94 | -0.13 | 0.13 | 0.00 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 5.00 | 0.45 | 0.55 | 0.45 | +0.09 | +25.00% | 3 | 477 | 0.96 | -0.34 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 6.00 | 1.05 | 1.15 | 1.03 | +0.22 | +27.16% | 16 | 66 | 0.99 | -0.54 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 7.00 | 1.80 | 1.90 | 1.72 | +0.17 | +10.97% | 30 | 28 | 1.00 | -0.71 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 8.00 | 2.65 | 2.75 | 2.47 | 0.00 | 0.00% | 0 | 9 | 1.00 | -0.82 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 9.00 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.89 | 0.10 | 0.00 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 4.50 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 19 | 1.21 | -0.94 | 0.06 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 11.00 | 5.50 | 5.60 | 5.60 | +0.46 | +8.95% | 2 | 6 | 1.36 | -0.97 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 12.00 | 6.40 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 7 | 1.49 | -0.98 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |