Options Chain for RED CAT HLDGS INC COM (RCAT) - $11.27 as of 7/21/2025 2:04:20 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 | 10.50 | 8.95 | 6.10 | 0.00 | 0.00% | 8.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:49 PM EST |
| 2.00 | 7.30 | 7.50 | 7.40 | 10.50 | 0.00 | 0.00% | 3.70 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 2.50 | 6.80 | 7.00 | 6.90 | % | 2.76 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 3.00 | 6.30 | 6.50 | 6.40 | 8.49 | 0.00 | 0.00% | 2.13 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 3.50 | 5.80 | 6.00 | 5.90 | % | 1.69 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 4.00 | 5.00 | 5.50 | 5.25 | % | 1.31 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 4.50 | 4.80 | 5.00 | 4.90 | % | 1.09 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 5.00 | 4.30 | 4.50 | 4.40 | 5.55 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 5.50 | 3.80 | 4.00 | 3.90 | 5.22 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 6.00 | 3.30 | 3.50 | 3.40 | 2.32 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.34 | 0.99 | 0.03 | 0.00 | 7/11/2025 | 7/21/2025 3:59:49 PM EST |
| 6.50 | 2.85 | 3.00 | 2.93 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.32 | 0.96 | 0.05 | 0.00 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 7.00 | 2.40 | 2.55 | 2.48 | 2.82 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.24 | 0.92 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 7.50 | 2.00 | 2.10 | 2.05 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 117 | 1.02 | 0.86 | 0.11 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 8.00 | 1.60 | 1.75 | 1.68 | 1.68 | 0.00 | 0.00% | 0.21 | 0 | 222 | 1.04 | 0.78 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 8.50 | 1.30 | 1.40 | 1.35 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.06 | 0.70 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.07 | 0.61 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 9.50 | 0.80 | 0.90 | 0.85 | 0.78 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.09 | 0.53 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 725 | 1.08 | 0.44 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 10.50 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 321 | 1.09 | 0.37 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 210 | 1.12 | 0.31 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.12 | 0.25 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,244 | 1.16 | 0.21 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 440 | 1.19 | 0.17 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.18 | 0.14 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.30 | 0.10 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.57 | 0.06 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.12 | 0.03 | 0.03 | 0.00 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.03 | 0.02 | 0.00 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.88 | 0.02 | 0.02 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.58 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 9.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 1.40 | 0.70 | % | 0.20 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 73 | 2.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 60 | 2.52 | -0.01 | 0.03 | 0.00 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.26 | -0.04 | 0.05 | 0.00 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | -0.08 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.10 | -0.14 | 0.11 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 293 | 1.01 | -0.22 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 149 | 1.03 | -0.30 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.08 | -0.39 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 9.50 | 0.90 | 1.50 | 1.20 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 134 | 1.07 | -0.47 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 236 | 1.09 | -0.56 | 0.17 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 10.50 | 1.60 | 1.70 | 1.65 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 83 | 1.13 | -0.63 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 11.00 | 1.95 | 2.10 | 2.03 | 1.35 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.14 | -0.69 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 11.50 | 2.40 | 2.50 | 2.45 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.17 | -0.75 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 12.00 | 2.80 | 2.95 | 2.88 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 203 | 1.14 | -0.79 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 73 | 1.09 | -0.83 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 13.00 | 3.70 | 3.90 | 3.80 | 3.74 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.20 | -0.86 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 14.00 | 4.60 | 4.80 | 4.70 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 55 | 1.14 | -0.90 | 0.06 | -0.01 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 15.00 | 5.60 | 5.80 | 5.70 | % | 0.38 | 0 | 0 | 1.73 | -0.94 | 0.04 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 16.00 | 6.50 | 6.80 | 6.65 | % | 0.42 | 0 | 0 | 1.64 | -0.97 | 0.03 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 17.00 | 7.50 | 7.70 | 7.60 | 6.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.78 | -0.97 | 0.02 | 0.00 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 17.50 | 8.00 | 8.50 | 8.25 | % | 0.47 | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 18.00 | 8.30 | 8.70 | 8.50 | % | 0.47 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 19.00 | 9.50 | 9.70 | 9.60 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 16 | 2.02 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 20.00 | 10.50 | 10.70 | 10.60 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 21.00 | 11.50 | 11.70 | 11.60 | % | 0.55 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 22.00 | 12.50 | 12.70 | 12.60 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 22.50 | 13.00 | 13.20 | 13.10 | % | 0.58 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 23.00 | 13.50 | 13.70 | 13.60 | % | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST |