Options Chain for RED CAT HLDGS INC COM (RCAT) - $5.89 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 6.80 | 4.77 | -0.95 | -16.61% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 2.95 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 3.80 | 4.00 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.50 | 2.90 | 3.50 | 2.58 | 0.00 | 0.00% | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 2.85 | 4.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.50 | 2.35 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 1.85 | 2.00 | 1.80 | +0.45 | +33.34% | 1 | 5 | 2.30 | 0.99 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 1.40 | 1.55 | 1.25 | 0.00 | 0.00% | 4 | 5 | 2.03 | 0.92 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.95 | 1.10 | 0.90 | -0.25 | -21.74% | 76 | 138 | 1.45 | 0.81 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.60 | 0.75 | 0.63 | -0.13 | -17.11% | 205 | 227 | 1.35 | 0.67 | 0.32 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.40 | 0.45 | 0.42 | -0.08 | -16.00% | 834 | 582 | 1.45 | 0.50 | 0.34 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.20 | 0.25 | 0.23 | -0.05 | -17.86% | 266 | 706 | 1.36 | 0.35 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 96 | 660 | 1.38 | 0.24 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 116 | 204 | 1.44 | 0.15 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 101 | 169 | 2.18 | 0.09 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 130 | 2.16 | 0.05 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 187 | 4.25 | 0.02 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.21 | 0.02 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 351 | 2.37 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 27 | 3.75 | 0.00 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 88 | 3.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 6 | 4.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 19 | 5.12 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 5 | 5.27 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 18 | 6.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.25 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 14 | 5.71 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 7 | 5.95 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.07 | -0.08 | -53.34% | 1 | 6 | 7.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 166 | 4.75 | -0.01 | 0.07 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 10 | 20 | 1.68 | -0.08 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.15 | -0.02 | -11.77% | 344 | 368 | 1.66 | -0.19 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.25 | 0.30 | 0.35 | +0.07 | +25.00% | 81 | 256 | 1.41 | -0.33 | 0.32 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.60 | 0.60 | +0.12 | +25.00% | 48 | 220 | 1.50 | -0.50 | 0.34 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.80 | 0.90 | 1.01 | +0.21 | +26.25% | 6 | 136 | 1.42 | -0.65 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.20 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 135 | 1.43 | -0.76 | 0.24 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 1.40 | 1.75 | 1.85 | +0.18 | +10.78% | 31 | 149 | 1.36 | -0.85 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.35 | 2.20 | 2.30 | -0.01 | -0.44% | 3 | 34 | 1.30 | -0.91 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 2.00 | 2.70 | 2.72 | +0.13 | +5.02% | 2 | 13 | 1.84 | -0.95 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 3.00 | 3.20 | 3.77 | 0.00 | 0.00% | 0 | 47 | 2.40 | -0.98 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 3.50 | 3.70 | 4.09 | 0.00 | 0.00% | 0 | 5 | 2.60 | -0.98 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 4.00 | 4.20 | 4.31 | -0.35 | -7.52% | 1 | 22 | 2.79 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 4.50 | 4.70 | 3.88 | 0.00 | 0.00% | 0 | 1 | 2.96 | -1.00 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 5.00 | 5.20 | 5.74 | 0.00 | 0.00% | 0 | 7 | 3.13 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 5.50 | 5.70 | % | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 5.70 | 6.20 | 6.35 | 0.00 | 0.00% | 0 | 6 | 4.51 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 6.50 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 7.00 | 7.20 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.50 | 7.50 | 7.70 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 8.00 | 8.20 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.50 | 7.80 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 9.00 | 9.20 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 10.00 | 10.20 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 11.00 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 11.50 | 11.70 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 12.00 | 12.20 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |