Options Chain for RED CAT HLDGS INC COM (RCAT) - $6.96 as of 12/3/2025 12:16:13 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 | 4.70 | 5.10 | 4.90 | 5.15 | 0.00 | 0.00% | 2.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 3.00 | 3.70 | 4.10 | 3.90 | 4.05 | 0.00 | 0.00% | 1.30 | 0 | 3 | 9.64 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 3.50 | 3.20 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 0.97 | 0 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 4.00 | 2.75 | 3.10 | 2.93 | % | 0.73 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 4.50 | 2.25 | 2.60 | 2.43 | % | 0.54 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 5.00 | 1.75 | 2.10 | 1.93 | 1.50 | 0.00 | 0.00% | 0.39 | 0 | 180 | 4.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 9:59:04 AM EST |
| 5.50 | 1.25 | 1.60 | 1.43 | 1.61 | 0.00 | 0.00% | 0.26 | 0 | 20 | 3.70 | 0.99 | 0.05 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 6.00 | 0.75 | 1.35 | 1.05 | 1.05 | -0.03 | -2.78% | 0.18 | 1 | 6 | 4.20 | 0.92 | 0.22 | -0.02 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 6.50 | 0.40 | 0.90 | 0.65 | 0.65 | +0.10 | +18.19% | 0.10 | 2 | 476 | 3.59 | 0.74 | 0.49 | -0.05 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.03 | 58 | 1,066 | 1.17 | 0.45 | 0.57 | -0.06 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.01 | 11 | 2,181 | 1.43 | 0.22 | 0.41 | -0.05 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 3,594 | 1.59 | 0.10 | 0.22 | -0.03 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 2.81 | 0.03 | 0.09 | -0.01 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 394 | 2.40 | 0.01 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.74 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 4.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 9:59:04 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 237 | 4.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 148 | 8.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 7.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 9:59:04 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 9:59:04 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 9:59:04 AM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 9:59:04 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 9:59:04 AM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 9:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 9:59:04 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 9:59:04 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 9:59:04 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 9:59:04 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM 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 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 9:59:04 AM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 4.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 34 | 7.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 9:59:04 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.21 | -0.01 | 0.05 | 0.00 | 11/25/2025 | 12/3/2025 9:59:04 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.53 | -0.08 | 0.22 | -0.02 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.02 | 9 | 524 | 1.29 | -0.26 | 0.49 | -0.05 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.04 | 21 | 1,317 | 1.41 | -0.55 | 0.57 | -0.06 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 7.50 | 0.50 | 1.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 311 | 2.84 | -0.78 | 0.41 | -0.05 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 8.00 | 1.00 | 1.40 | 1.20 | 1.20 | +0.33 | +37.94% | 0.15 | 1 | 108 | 3.00 | -0.90 | 0.22 | -0.03 | 12/3/2025 | 12/3/2025 9:59:04 AM EST |
| 8.50 | 1.15 | 1.90 | 1.53 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 281 | 3.55 | -0.97 | 0.09 | -0.01 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 9.00 | 1.90 | 2.25 | 2.08 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 85 | 3.05 | -0.99 | 0.04 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 9.50 | 2.40 | 2.75 | 2.58 | 2.54 | 0.00 | 0.00% | 0.27 | 0 | 96 | 3.45 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 10.00 | 2.90 | 3.30 | 3.10 | 2.90 | 0.00 | 0.00% | 0.31 | 0 | 64 | 4.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 10.50 | 3.40 | 3.80 | 3.60 | 3.44 | 0.00 | 0.00% | 0.34 | 0 | 61 | 4.55 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 11.00 | 3.90 | 4.30 | 4.10 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 18 | 4.87 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:59:04 AM EST |
| 11.50 | 4.40 | 4.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 20 | 5.17 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 9:59:04 AM EST |
| 12.00 | 4.90 | 5.30 | 5.10 | 4.88 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 9:59:04 AM EST |
| 12.50 | 5.40 | 5.80 | 5.60 | 5.73 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 9:59:04 AM EST |
| 13.00 | 5.90 | 6.30 | 6.10 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 9:59:04 AM EST |
| 13.50 | 6.40 | 6.80 | 6.60 | 6.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 9:59:04 AM EST |
| 14.00 | 6.90 | 7.30 | 7.10 | % | 0.51 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 14.50 | 7.40 | 7.80 | 7.60 | 5.32 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.65 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 9:59:04 AM EST |
| 15.00 | 7.90 | 8.30 | 8.10 | % | 0.54 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 15.50 | 8.40 | 8.80 | 8.60 | % | 0.55 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 16.00 | 8.90 | 9.30 | 9.10 | 8.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 9:59:04 AM EST |
| 17.00 | 9.90 | 10.30 | 10.10 | % | 0.59 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 18.00 | 10.90 | 11.30 | 11.10 | % | 0.62 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 19.00 | 11.90 | 12.30 | 12.10 | % | 0.64 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 20.00 | 12.90 | 13.30 | 13.10 | % | 0.66 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:59:04 AM EST | |||
| 22.50 | 15.40 | 15.80 | 15.60 | 15.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 9:59:04 AM EST |