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 | 4.30 | 4.60 | 5.09 | 0.00 | 0.00% | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 1.50 | 3.90 | 6.20 | 5.19 | +0.68 | +15.08% | 1 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 2.00 | 2.80 | 5.70 | 3.41 | 0.00 | 0.00% | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 2.50 | 2.95 | 3.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.00 | 2.50 | 2.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.50 | 2.00 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.97 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 4.00 | 1.40 | 1.65 | 1.50 | % | 29 | 0 | 0.67 | 0.90 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 4.50 | 1.15 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.80 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 5.00 | 0.80 | 0.90 | 0.95 | -0.22 | -18.81% | 15 | 2 | 0.91 | 0.68 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 5.50 | 0.55 | 0.65 | 0.63 | -0.27 | -30.00% | 27 | 30 | 0.93 | 0.55 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 6.00 | 0.35 | 0.45 | 0.43 | -0.24 | -35.83% | 21 | 45 | 0.91 | 0.43 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 39 | 56 | 0.89 | 0.32 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 7.00 | 0.15 | 0.25 | 0.22 | -0.03 | -12.00% | 3 | 1 | 0.97 | 0.24 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 7.50 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.17 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 8.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 5 | 2 | 0.93 | 0.13 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 8.50 | 0.00 | 0.10 | 0.08 | % | 10 | 0 | 0.95 | 0.09 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.06 | 0.08 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.99 | 0.02 | 0.04 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.50 | 0.00 | 0.35 | % | 0 | 0 | 2.08 | 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 | 0.31 | 0.00 | 0.00% | 0 | 5 | 6.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 1.50 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | -0.03 | 0.07 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | % | 3 | 0 | 0.99 | -0.10 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 4.50 | 0.15 | 0.25 | 0.23 | % | 4 | 0 | 0.96 | -0.20 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 5.00 | 0.35 | 0.45 | 0.40 | +0.13 | +48.15% | 10 | 21 | 1.00 | -0.32 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 5.50 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 49 | 1.00 | -0.45 | 0.25 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 6.00 | 0.90 | 1.00 | 0.87 | +0.12 | +16.00% | 10 | 29 | 0.99 | -0.57 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 6.50 | 1.25 | 1.35 | 1.57 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.68 | 0.23 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 7.00 | 1.65 | 1.75 | 1.65 | -0.25 | -13.16% | 5 | 3 | 0.98 | -0.76 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 7.50 | 2.10 | 2.20 | 2.53 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.83 | 0.16 | -0.01 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 8.00 | 2.55 | 2.65 | 2.70 | +0.55 | +25.59% | 5 | 9 | 1.02 | -0.87 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 8.50 | 3.00 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.91 | 0.10 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 9.00 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.94 | 0.08 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 9.50 | 3.90 | 4.10 | % | 0 | 0 | 1.45 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 4.50 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.98 | 0.04 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 10.50 | 4.90 | 5.10 | % | 0 | 0 | 1.63 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:45 PM EST |