Options Chain for RED CAT HLDGS INC COM (RCAT) - $6.38 as of 5/13/2025 9:01:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 5.50 | 4.69 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 1.50 | 4.80 | 5.00 | 4.63 | 0.00 | 0.00% | 0 | 1 | 9.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 2.00 | 4.30 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:56 PM EST |
| 2.50 | 3.80 | 4.00 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 3.00 | 3.30 | 4.10 | 3.22 | 0.00 | 0.00% | 5 | 5 | 5.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.50 | 2.80 | 2.95 | 2.78 | +0.41 | +17.30% | 1 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.00 | 2.30 | 2.55 | 2.35 | +0.20 | +9.31% | 4 | 62 | 3.54 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.50 | 1.80 | 2.10 | 1.64 | 0.00 | 0.00% | 0 | 16 | 2.78 | 0.97 | 0.06 | -0.02 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 1.30 | 1.45 | 1.40 | +0.22 | +18.65% | 59 | 615 | 2.09 | 0.92 | 0.13 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.50 | 0.90 | 1.10 | 0.99 | +0.19 | +23.75% | 20 | 4,015 | 1.58 | 0.81 | 0.23 | -0.06 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | +0.20 | +44.45% | 514 | 3,443 | 1.91 | 0.67 | 0.32 | -0.07 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.50 | 0.35 | 0.40 | 0.40 | +0.15 | +60.00% | 656 | 1,257 | 1.84 | 0.50 | 0.35 | -0.08 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 0.20 | 0.25 | 0.20 | +0.10 | +100.00% | 1,624 | 5,996 | 1.94 | 0.34 | 0.31 | -0.07 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | +0.07 | +116.67% | 216 | 370 | 1.97 | 0.22 | 0.25 | -0.06 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.10 | 0.07 | +0.06 | +600.00% | 1,913 | 2,839 | 2.05 | 0.13 | 0.18 | -0.04 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 1 | 2.24 | 0.08 | 0.12 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,538 | 2.55 | 0.04 | 0.07 | -0.02 | 5/1/2025 | 5/13/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 4.40 | 0.02 | 0.04 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,896 | 3.11 | 0.01 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.25 | % | 0 | 0 | 5.04 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 31 | 5.31 | 0.00 | 0.01 | 0.00 | 4/14/2025 | 5/13/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 25 | 4.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.13 | +0.05 | +62.50% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 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 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 6.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 2 | 116 | 4.16 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 48 | 3.32 | -0.03 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 23 | 1,356 | 2.54 | -0.08 | 0.13 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 420 | 581 | 1.65 | -0.19 | 0.23 | -0.06 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 0.25 | 0.30 | 0.27 | -0.03 | -10.00% | 532 | 806 | 1.98 | -0.33 | 0.32 | -0.07 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.50 | 0.50 | 0.55 | 0.50 | -0.06 | -10.72% | 75 | 52 | 2.01 | -0.50 | 0.35 | -0.08 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 0.80 | 1.05 | 0.75 | -0.16 | -17.59% | 9 | 3,456 | 2.36 | -0.66 | 0.31 | -0.07 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.50 | 1.20 | 1.35 | 2.95 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.78 | 0.25 | -0.06 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 8.00 | 1.60 | 1.75 | 1.67 | -0.51 | -23.40% | 6 | 550 | 2.63 | -0.87 | 0.18 | -0.04 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 8.50 | 1.55 | 2.25 | % | 0 | 0 | 2.69 | -0.92 | 0.12 | -0.03 | 5/13/2025 3:59:56 PM EST | |||
| 9.00 | 2.00 | 2.75 | 2.68 | -0.24 | -8.22% | 2 | 35 | 3.03 | -0.96 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 9.50 | 2.40 | 3.30 | % | 0 | 0 | 3.75 | -0.98 | 0.04 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 2.95 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 27 | 4.06 | -0.99 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 10.50 | 3.60 | 4.30 | 5.50 | 0.00 | 0.00% | 0 | 1 | 4.35 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 11.00 | 4.60 | 4.80 | 4.89 | -1.21 | -19.84% | 1 | 38 | 4.62 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 12.00 | 5.00 | 7.60 | 5.93 | 0.00 | 0.00% | 0 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 13.00 | 6.00 | 8.60 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 14.00 | 7.00 | 9.50 | 7.77 | 0.00 | 0.00% | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 7.90 | 10.60 | % | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |