Options Chain for RED CAT HLDGS INC COM (RCAT) - $7.08 as of 6/25/2025 8:51:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.40 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 2.00 | 4.40 | 5.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 3.00 | 3.70 | 4.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 4.00 | 3.00 | 3.20 | % | 0 | 0 | 1.35 | 0.95 | 0.05 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 5.00 | 1.60 | 2.35 | 2.40 | +0.24 | +11.12% | 8 | 6 | 0.60 | 0.85 | 0.09 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 6.00 | 1.50 | 1.65 | 1.63 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.72 | 0.12 | -0.01 | 6/24/2025 | 6/25/2025 3:59:56 PM EST |
| 7.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 30 | 122 | 1.01 | 0.57 | 0.14 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 8.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 74 | 786 | 1.04 | 0.44 | 0.14 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 9.00 | 0.45 | 0.55 | 0.53 | -0.07 | -11.67% | 189 | 118 | 1.06 | 0.33 | 0.13 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.45 | 0.41 | +0.03 | +7.90% | 50 | 172 | 1.12 | 0.25 | 0.11 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 11.00 | 0.20 | 0.35 | 0.24 | -0.06 | -20.00% | 22 | 62 | 1.14 | 0.19 | 0.09 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.14 | 0.08 | -0.01 | 6/23/2025 | 6/25/2025 3:59:56 PM EST |
| 13.00 | 0.05 | 0.20 | % | 0 | 0 | 1.13 | 0.11 | 0.06 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 14.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 2 | 1 | 1.22 | 0.09 | 0.05 | 0.00 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.06 | 0.04 | 0.00 | 6/20/2025 | 6/25/2025 3:59:56 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 | 0.90 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.05 | 0.05 | 0.00 | 6/20/2025 | 6/25/2025 3:59:56 PM EST |
| 5.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.15 | 0.09 | -0.01 | 6/23/2025 | 6/25/2025 3:59:56 PM EST |
| 6.00 | 0.50 | 0.60 | 0.60 | +0.04 | +7.15% | 2 | 107 | 1.01 | -0.28 | 0.12 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 7.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 21 | 40 | 1.04 | -0.43 | 0.14 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 8.00 | 1.65 | 1.80 | 1.75 | +0.18 | +11.47% | 11 | 19 | 1.05 | -0.56 | 0.14 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 9.00 | 2.40 | 2.55 | % | 0 | 0 | 1.05 | -0.67 | 0.13 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 10.00 | 3.20 | 3.40 | 3.68 | 0.00 | 0.00% | 0 | 26 | 1.05 | -0.75 | 0.11 | -0.01 | 6/20/2025 | 6/25/2025 3:59:56 PM EST |
| 11.00 | 4.10 | 4.30 | % | 0 | 0 | 1.06 | -0.81 | 0.09 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 12.00 | 5.00 | 5.30 | % | 0 | 0 | 1.02 | -0.86 | 0.08 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 13.00 | 6.00 | 6.20 | % | 0 | 0 | 1.10 | -0.89 | 0.06 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 14.00 | 6.90 | 7.20 | 7.00 | % | 20 | 0 | 1.09 | -0.91 | 0.05 | 0.00 | 6/25/2025 | 6/25/2025 3:59:56 PM EST | |
| 15.00 | 7.90 | 8.10 | % | 0 | 0 | 1.35 | -0.94 | 0.04 | 0.00 | 6/25/2025 3:59:56 PM EST |