Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.19 as of 6/16/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 8.30 | 8.18 | -0.45 | -5.22% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 1.50 | 7.60 | 7.80 | 4.76 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:49 PM EST |
| 2.00 | 7.10 | 7.30 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 2.50 | 6.30 | 6.80 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 3.00 | 6.10 | 6.30 | 3.82 | 0.00 | 0.00% | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:49 PM EST |
| 3.50 | 5.60 | 5.80 | 5.00 | % | 1 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 4.00 | 5.10 | 5.30 | 5.08 | +0.93 | +22.41% | 6 | 35 | 5.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 4.50 | 4.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 5.00 | 4.10 | 4.30 | 4.01 | +0.80 | +24.93% | 2 | 1,016 | 4.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 5.50 | 3.50 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 6.00 | 3.10 | 3.30 | 3.10 | +0.75 | +31.92% | 5 | 632 | 3.23 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 6.50 | 2.60 | 2.75 | 1.90 | +0.15 | +8.58% | 1 | 591 | 2.39 | 1.00 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 7.00 | 2.15 | 2.25 | 2.15 | +0.65 | +43.34% | 152 | 6,089 | 1.97 | 0.97 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 7.50 | 1.65 | 1.90 | 1.73 | +0.68 | +64.77% | 65 | 661 | 1.83 | 0.92 | 0.13 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 8.00 | 1.20 | 1.30 | 1.25 | +0.63 | +101.62% | 169 | 2,942 | 1.22 | 0.85 | 0.20 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 8.50 | 0.80 | 0.90 | 0.75 | +0.32 | +74.42% | 1,360 | 1,703 | 1.22 | 0.74 | 0.29 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 9.00 | 0.50 | 0.60 | 0.56 | +0.31 | +124.00% | 951 | 3,396 | 1.24 | 0.58 | 0.34 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | +0.18 | +105.89% | 955 | 1,066 | 1.30 | 0.41 | 0.32 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 10.00 | 0.15 | 0.25 | 0.24 | +0.11 | +84.62% | 1,711 | 4,336 | 1.29 | 0.28 | 0.26 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 10.50 | 0.10 | 0.15 | 0.12 | +0.05 | +71.43% | 340 | 1,020 | 1.36 | 0.19 | 0.19 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 11.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 375 | 298 | 1.40 | 0.12 | 0.14 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 43 | 292 | 1.54 | 0.08 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 2 | 122 | 2.30 | 0.04 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 13 | 3.13 | 0.02 | 0.03 | -0.01 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 2.95 | 0.01 | 0.02 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 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 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 6.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 768 | 3.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 396 | 2.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 456 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.20 | 0.15 | +0.10 | +200.00% | 2 | 191 | 2.83 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 51 | 569 | 1.73 | -0.03 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 162 | 381 | 1.39 | -0.08 | 0.13 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | -0.25 | -71.43% | 555 | 573 | 1.20 | -0.15 | 0.20 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 8.50 | 0.15 | 0.20 | 0.22 | -0.38 | -63.34% | 782 | 846 | 1.15 | -0.26 | 0.29 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 9.00 | 0.35 | 0.45 | 0.39 | -0.61 | -61.00% | 1,022 | 191 | 1.24 | -0.42 | 0.34 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 9.50 | 0.65 | 0.75 | 0.70 | -0.67 | -48.91% | 305 | 67 | 1.29 | -0.59 | 0.32 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 10.00 | 0.80 | 1.35 | 1.00 | -0.87 | -46.53% | 9 | 51 | 1.33 | -0.72 | 0.26 | -0.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 10.50 | 1.25 | 1.55 | 1.38 | % | 20 | 0 | 1.01 | -0.81 | 0.19 | -0.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 11.00 | 1.70 | 2.05 | 1.80 | -0.55 | -23.41% | 9 | 12 | 1.62 | -0.88 | 0.14 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 11.50 | 2.20 | 2.95 | 2.50 | -1.40 | -35.90% | 6 | 0 | 0.00 | -0.92 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 12.00 | 2.60 | 3.60 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.00 | -0.96 | 0.05 | -0.01 | 4/23/2025 | 6/16/2025 3:59:49 PM EST |
| 12.50 | 3.30 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.98 | 0.03 | -0.01 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 13.00 | 3.70 | 5.00 | 3.99 | -1.32 | -24.86% | 2 | 2 | 2.76 | -0.99 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 13.50 | 4.20 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 14.00 | 4.60 | 6.90 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 14.50 | 4.10 | 5.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 15.00 | 4.70 | 6.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 16.00 | 6.20 | 7.00 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST |