Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.57 as of 7/11/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 7.80 | 7.60 | 7.62 | 0.00 | 0.00% | 7.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:53 PM EST |
| 1.50 | 6.90 | 7.10 | 7.00 | % | 4.67 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 2.00 | 6.40 | 6.60 | 6.50 | 4.67 | 0.00 | 0.00% | 3.25 | 0 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 2.50 | 5.90 | 6.90 | 6.40 | % | 2.56 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 3.00 | 5.50 | 5.70 | 5.60 | 5.16 | +1.56 | +43.34% | 1.87 | 348 | 389 | 4.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 3.50 | 4.90 | 5.90 | 5.40 | % | 1.54 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 4.00 | 4.40 | 4.70 | 4.55 | 2.89 | 0.00 | 0.00% | 1.14 | 0 | 242 | 3.71 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 4.50 | 3.90 | 4.80 | 4.35 | 3.67 | % | 0.97 | 1 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 5.00 | 3.50 | 4.40 | 3.95 | 3.60 | +1.52 | +73.08% | 0.79 | 20 | 317 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 5.50 | 2.90 | 3.20 | 3.05 | 1.50 | 0.00 | 0.00% | 0.55 | 0 | 26 | 2.33 | 1.00 | 0.02 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 2.50 | 2.90 | 2.70 | 2.55 | +1.70 | +200.00% | 0.45 | 273 | 1,865 | 1.94 | 0.98 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 6.50 | 1.30 | 2.15 | 1.73 | 1.85 | +1.35 | +270.00% | 0.27 | 118 | 189 | 2.19 | 0.94 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 1.55 | 1.80 | 1.68 | 1.60 | +1.33 | +492.60% | 0.24 | 1,252 | 9,572 | 1.14 | 0.89 | 0.14 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.50 | 1.15 | 1.45 | 1.30 | 1.15 | +1.01 | +721.43% | 0.17 | 708 | 1,575 | 1.13 | 0.80 | 0.20 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.00 | 0.80 | 0.85 | 0.83 | 0.83 | +0.76 | +1,085.72% | 0.10 | 6,818 | 12,099 | 1.08 | 0.68 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.50 | +1,000.00% | 0.07 | 5,064 | 439 | 1.10 | 0.55 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.33 | +825.00% | 0.04 | 4,866 | 5,587 | 1.16 | 0.43 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.15 | +150.00% | 0.03 | 1,483 | 150 | 1.21 | 0.32 | 0.22 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.11 | +550.00% | 0.01 | 2,686 | 7,228 | 1.12 | 0.24 | 0.18 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 209 | 108 | 1.34 | 0.17 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 0.01 | 1,113 | 2,187 | 1.32 | 0.13 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.71 | 0.09 | 0.08 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 1,661 | 1.87 | 0.06 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.02 | 2 | 0 | 2.02 | 0.04 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 7 | 941 | 2.16 | 0.03 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 43 | 448 | 2.10 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 1,335 | 2.32 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 3.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 3.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 4.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 109 | 6.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 6.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 49 | 3.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 546 | 4.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 1.65 | 0.83 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 3.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 23 | 1,287 | 2.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.01 | 6 | 105 | 1.99 | 0.00 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.01 | 521 | 1,393 | 1.65 | -0.02 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.18 | -78.27% | 0.01 | 124 | 823 | 1.53 | -0.06 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.35 | -74.47% | 0.01 | 900 | 7,881 | 1.31 | -0.11 | 0.14 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.62 | -75.61% | 0.03 | 704 | 154 | 1.31 | -0.20 | 0.20 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.95 | -74.22% | 0.04 | 1,054 | 5,683 | 1.23 | -0.32 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.55 | -1.02 | -64.97% | 0.06 | 227 | 14 | 1.23 | -0.45 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.98 | -1.13 | -53.56% | 0.10 | 80 | 2,479 | 1.31 | -0.57 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.50 | 1.15 | 1.30 | 1.23 | 1.42 | -1.14 | -44.54% | 0.13 | 5 | 6 | 1.31 | -0.68 | 0.22 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 1.55 | 1.70 | 1.63 | 1.83 | -1.47 | -44.55% | 0.16 | 29 | 1,073 | 1.47 | -0.76 | 0.18 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.50 | 2.00 | 2.15 | 2.08 | % | 0.20 | 0 | 0 | 1.38 | -0.83 | 0.14 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 11.00 | 2.25 | 2.60 | 2.43 | 2.62 | -1.68 | -39.07% | 0.22 | 14 | 107 | 1.40 | -0.87 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.50 | 2.95 | 3.10 | 3.03 | % | 0.26 | 0 | 0 | 1.40 | -0.91 | 0.08 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 12.00 | 3.40 | 3.60 | 3.50 | 3.79 | -1.43 | -27.40% | 0.29 | 9 | 208 | 1.54 | -0.94 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.50 | 3.90 | 4.10 | 4.00 | % | 0.32 | 0 | 0 | 2.06 | -0.96 | 0.04 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 13.00 | 4.40 | 4.60 | 4.50 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 97 | 2.20 | -0.97 | 0.03 | -0.01 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 5.40 | 5.60 | 5.50 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 459 | 2.47 | -0.99 | 0.02 | 0.00 | 5/1/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 6.40 | 6.60 | 6.50 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 508 | 2.70 | -0.99 | 0.01 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 7.40 | 7.60 | 7.50 | 11.10 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.92 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 8.40 | 8.60 | 8.50 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 9.40 | 9.60 | 9.50 | 13.30 | 0.00 | 0.00% | 0.53 | 0 | 18 | 3.31 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 10.30 | 10.60 | 10.45 | 11.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.49 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 11.30 | 11.60 | 11.45 | 15.30 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.65 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 12.30 | 12.60 | 12.45 | % | 0.59 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 13.30 | 13.60 | 13.45 | 16.90 | 0.00 | 0.00% | 0.61 | 0 | 5 | 3.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 14.30 | 14.50 | 14.40 | 15.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 14.60 | 15.60 | 15.10 | 17.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 16.30 | 16.50 | 16.40 | % | 0.66 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 26.00 | 17.30 | 17.60 | 17.45 | 18.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 4.45 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 18.30 | 18.60 | 18.45 | 19.60 | 0.00 | 0.00% | 0.68 | 0 | 5 | 4.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:53 PM EST |