Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.82 as of 8/22/2025 8:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.70 | 8.20 | 7.95 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.50 | 7.20 | 7.40 | 7.30 | % | 2.92 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 6.70 | 6.90 | 6.80 | 6.40 | 0.00 | 0.00% | 2.27 | 0 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 3.50 | 6.20 | 6.40 | 6.30 | % | 1.80 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 5.70 | 5.90 | 5.80 | 5.58 | 0.00 | 0.00% | 1.45 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 4.50 | 5.20 | 5.40 | 5.30 | % | 1.18 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 4.70 | 4.90 | 4.80 | 5.00 | +0.38 | +8.23% | 0.96 | 1 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 5.50 | 4.20 | 4.40 | 4.30 | 4.20 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 3.70 | 3.90 | 3.80 | 3.60 | -0.10 | -2.71% | 0.63 | 1 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 6.50 | 3.20 | 3.40 | 3.30 | 2.26 | 0.00 | 0.00% | 0.51 | 0 | 20 | 2.13 | 1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 2.70 | 2.85 | 2.78 | 2.90 | +0.20 | +7.41% | 0.40 | 2 | 39 | 1.48 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 2.25 | 2.40 | 2.33 | 2.05 | 0.00 | 0.00% | 0.31 | 0 | 172 | 1.52 | 0.97 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 1.80 | 1.90 | 1.85 | 1.95 | +0.37 | +23.42% | 0.23 | 10 | 322 | 1.23 | 0.93 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 1.35 | 1.45 | 1.40 | 1.45 | +0.07 | +5.08% | 0.16 | 33 | 275 | 0.90 | 0.86 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.11 | 131 | 850 | 0.92 | 0.77 | 0.24 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 0.60 | 0.70 | 0.65 | 0.72 | +0.04 | +5.89% | 0.07 | 184 | 884 | 0.88 | 0.63 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.02 | -4.26% | 0.04 | 1,136 | 2,855 | 0.88 | 0.47 | 0.33 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.01 | -3.71% | 0.03 | 177 | 1,235 | 0.97 | 0.33 | 0.28 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.03 | -15.00% | 0.01 | 442 | 1,200 | 1.01 | 0.22 | 0.22 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 22 | 271 | 1.00 | 0.15 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 260 | 529 | 1.10 | 0.10 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 60 | 318 | 1.15 | 0.07 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 583 | 2.12 | 0.03 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.42 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.99 | 0.01 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.03 | +100.00% | 0.01 | 4 | 376 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 4.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 52 | 4.61 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.88 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 341 | 1.60 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 45 | 524 | 1.33 | -0.03 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 80 | 443 | 1.19 | -0.07 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 16 | 398 | 0.92 | -0.14 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.11 | -40.75% | 0.02 | 110 | 389 | 0.92 | -0.23 | 0.24 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.18 | -36.00% | 0.03 | 318 | 511 | 0.88 | -0.37 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.30 | -35.30% | 0.06 | 45 | 118 | 0.93 | -0.53 | 0.33 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 0.90 | 1.00 | 0.95 | 0.90 | -0.44 | -32.84% | 0.09 | 16 | 79 | 0.98 | -0.67 | 0.28 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 1.30 | 1.40 | 1.35 | 1.23 | -0.37 | -23.13% | 0.12 | 38 | 158 | 1.02 | -0.78 | 0.22 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 1.75 | 1.85 | 1.80 | 1.59 | -0.54 | -25.36% | 0.16 | 2 | 4 | 1.09 | -0.85 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 2.20 | 2.30 | 2.25 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.06 | -0.90 | 0.12 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 2.70 | 2.80 | 2.75 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.22 | -0.93 | 0.08 | -0.01 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 3.10 | 3.30 | 3.20 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.59 | -0.97 | 0.04 | -0.01 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 3.60 | 3.80 | 3.70 | % | 0.27 | 0 | 0 | 1.73 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 4.10 | 4.30 | 4.20 | % | 0.30 | 0 | 0 | 1.87 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.50 | 4.60 | 4.80 | 4.70 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 5.10 | 5.30 | 5.20 | 5.67 | 0.00 | 0.00% | 0.35 | 0 | 101 | 2.13 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 5.60 | 5.80 | 5.70 | % | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 6.10 | 6.30 | 6.20 | % | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 16.50 | 6.60 | 6.80 | 6.70 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 7.10 | 7.30 | 7.20 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 7.60 | 7.80 | 7.70 | % | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 8.10 | 8.30 | 8.20 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 9.10 | 9.30 | 9.20 | 9.50 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 10.10 | 10.30 | 10.20 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 11.10 | 11.30 | 11.20 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 12.10 | 12.30 | 12.20 | % | 0.55 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 13.10 | 13.30 | 13.20 | % | 0.57 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |