Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.90 as of 1/8/2026 5:46:55 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 | 10.05 | 11.15 | 10.60 | 5.82 | 0.00 | 0.00% | 10.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 3:59:52 PM EST |
| 2.00 | 9.05 | 10.45 | 9.75 | 9.76 | +0.92 | +10.41% | 4.88 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 3.00 | 8.05 | 9.90 | 8.98 | 9.08 | +1.03 | +12.80% | 2.99 | 66 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 3.50 | 7.55 | 9.45 | 8.50 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 4.00 | 7.05 | 8.90 | 7.98 | 6.89 | 0.00 | 0.00% | 2.00 | 0 | 91 | 9.64 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:52 PM EST |
| 4.50 | 6.55 | 8.40 | 7.48 | % | 1.66 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 5.00 | 6.45 | 7.00 | 6.73 | 6.75 | +0.73 | +12.13% | 1.35 | 120 | 2,983 | 4.29 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 5.50 | 5.30 | 7.15 | 6.23 | 6.00 | +2.20 | +57.90% | 1.13 | 1 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 6.00 | 5.25 | 5.90 | 5.58 | 5.90 | +1.06 | +21.91% | 0.93 | 9 | 564 | 2.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 6.50 | 4.55 | 6.45 | 5.50 | 4.30 | 0.00 | 0.00% | 0.85 | 0 | 14 | 6.12 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:52 PM EST |
| 7.00 | 4.45 | 5.00 | 4.73 | 4.45 | +0.90 | +25.36% | 0.68 | 207 | 2,036 | 2.84 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 7.50 | 3.55 | 5.45 | 4.50 | 2.17 | 0.00 | 0.00% | 0.60 | 0 | 33 | 5.09 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:52 PM EST |
| 8.00 | 2.91 | 3.85 | 3.38 | 3.82 | +1.13 | +42.01% | 0.42 | 109 | 2,240 | 2.43 | 0.99 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 8.50 | 3.10 | 3.65 | 3.38 | 3.30 | +1.23 | +59.42% | 0.40 | 12 | 811 | 2.42 | 0.97 | 0.04 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 9.00 | 2.80 | 3.00 | 2.90 | 2.80 | +1.12 | +66.67% | 0.32 | 483 | 4,606 | 1.73 | 0.94 | 0.06 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 9.50 | 2.37 | 2.89 | 2.63 | 2.36 | +1.10 | +87.31% | 0.28 | 57 | 360 | 2.34 | 0.89 | 0.09 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 10.00 | 1.89 | 2.20 | 2.05 | 1.83 | +0.93 | +103.34% | 0.20 | 1,141 | 9,917 | 1.66 | 0.84 | 0.11 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 10.50 | 1.53 | 1.76 | 1.65 | 1.60 | +0.69 | +75.83% | 0.16 | 339 | 694 | 1.28 | 0.77 | 0.14 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 11.00 | 1.22 | 1.35 | 1.29 | 1.22 | +0.75 | +159.58% | 0.12 | 7,369 | 10,761 | 1.24 | 0.68 | 0.17 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 11.50 | 0.93 | 1.01 | 0.97 | 0.87 | +0.45 | +107.15% | 0.08 | 777 | 1,957 | 1.20 | 0.59 | 0.19 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 12.00 | 0.69 | 0.75 | 0.72 | 0.77 | +0.47 | +156.67% | 0.06 | 4,627 | 8,626 | 1.18 | 0.49 | 0.19 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 12.50 | 0.48 | 0.65 | 0.57 | 0.50 | +0.29 | +138.10% | 0.05 | 896 | 373 | 1.23 | 0.41 | 0.18 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 13.00 | 0.38 | 0.47 | 0.43 | 0.43 | +0.29 | +207.15% | 0.03 | 2,511 | 3,602 | 1.24 | 0.33 | 0.17 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 13.50 | 0.28 | 0.40 | 0.34 | 0.28 | +0.16 | +133.34% | 0.03 | 1,462 | 68 | 1.30 | 0.26 | 0.15 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 14.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.12 | +100.00% | 0.02 | 532 | 1,496 | 1.28 | 0.21 | 0.13 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 14.50 | 0.17 | 0.22 | 0.20 | 0.19 | +0.12 | +171.43% | 0.01 | 25 | 40 | 1.33 | 0.17 | 0.11 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 15.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.09 | +150.00% | 0.01 | 498 | 6,347 | 1.36 | 0.14 | 0.09 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 16.00 | 0.08 | 0.23 | 0.16 | 0.10 | +0.05 | +100.00% | 0.01 | 38 | 1,801 | 1.59 | 0.08 | 0.06 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 17.00 | 0.03 | 0.15 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 108 | 3,244 | 1.56 | 0.05 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,257 | 1.49 | 0.03 | 0.03 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 34 | 552 | 1.76 | 0.01 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 170 | 5,679 | 1.90 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 422 | 2.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:52 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 247 | 2.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 2,175 | 2.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.62 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/8/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,433 | 2.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/8/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/8/2026 3:59:52 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 | 1.06 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/8/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 378 | 3.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 1.06 | 0.53 | % | 0.12 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,691 | 3.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,046 | 2.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:52 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 2,536 | 1.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 670 | 1.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 8.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.04 | -57.15% | 0.01 | 250 | 1,729 | 1.73 | -0.01 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 3 | 478 | 1.46 | -0.03 | 0.04 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 62 | 2,394 | 1.26 | -0.06 | 0.06 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 9.50 | 0.09 | 0.22 | 0.16 | 0.12 | -0.13 | -52.00% | 0.02 | 22 | 1,024 | 1.34 | -0.11 | 0.09 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 10.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.21 | -52.50% | 0.02 | 682 | 3,863 | 1.21 | -0.16 | 0.11 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 10.50 | 0.26 | 0.31 | 0.29 | 0.28 | -0.37 | -56.93% | 0.03 | 60 | 212 | 1.15 | -0.23 | 0.14 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.40 | -47.06% | 0.04 | 4,977 | 780 | 1.20 | -0.32 | 0.17 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 11.50 | 0.43 | 0.79 | 0.61 | 0.71 | -0.37 | -34.26% | 0.05 | 26 | 2 | 1.08 | -0.41 | 0.19 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.40 | -28.58% | 0.08 | 122 | 2,061 | 1.26 | -0.51 | 0.19 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 12.50 | 0.90 | 1.38 | 1.14 | 1.50 | -0.43 | -22.28% | 0.09 | 7 | 4 | 0.99 | -0.59 | 0.18 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 13.00 | 1.25 | 1.80 | 1.53 | 1.66 | -0.74 | -30.84% | 0.12 | 31 | 596 | 0.92 | -0.67 | 0.17 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 13.50 | 1.91 | 2.57 | 2.24 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -0.74 | 0.15 | -0.04 | 12/23/2025 | 1/8/2026 3:59:52 PM EST |
| 14.00 | 2.18 | 2.76 | 2.47 | 3.32 | 0.00 | 0.00% | 0.18 | 0 | 221 | 1.83 | -0.79 | 0.13 | -0.04 | 1/6/2026 | 1/8/2026 3:59:52 PM EST |
| 14.50 | 2.59 | 3.35 | 2.97 | % | 0.20 | 0 | 0 | 2.15 | -0.83 | 0.11 | -0.04 | 1/8/2026 3:59:52 PM EST | |||
| 15.00 | 3.05 | 4.00 | 3.53 | 4.34 | 0.00 | 0.00% | 0.24 | 0 | 757 | 2.56 | -0.86 | 0.09 | -0.03 | 1/7/2026 | 1/8/2026 3:59:52 PM EST |
| 16.00 | 4.05 | 4.90 | 4.48 | 8.01 | 0.00 | 0.00% | 0.28 | 0 | 177 | 2.70 | -0.92 | 0.06 | -0.02 | 12/31/2025 | 1/8/2026 3:59:52 PM EST |
| 17.00 | 3.95 | 5.80 | 4.88 | 5.47 | -4.57 | -45.52% | 0.29 | 1 | 35 | 2.80 | -0.95 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 18.00 | 5.10 | 8.30 | 6.70 | 7.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.38 | -0.97 | 0.03 | -0.01 | 1/6/2026 | 1/8/2026 3:59:52 PM EST |
| 19.00 | 6.90 | 7.95 | 7.43 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 35 | 3.53 | -0.99 | 0.01 | -0.01 | 10/15/2025 | 1/8/2026 3:59:52 PM EST |
| 20.00 | 7.10 | 8.95 | 8.03 | 10.94 | 0.00 | 0.00% | 0.40 | 0 | 31 | 3.73 | -0.99 | 0.01 | 0.00 | 12/24/2025 | 1/8/2026 3:59:52 PM EST |
| 21.00 | 8.05 | 11.30 | 9.68 | 13.04 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:52 PM EST |
| 22.00 | 9.65 | 11.80 | 10.73 | 11.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/8/2026 3:59:52 PM EST |
| 23.00 | 10.05 | 12.15 | 11.10 | % | 0.48 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 24.00 | 11.05 | 14.20 | 12.63 | % | 0.53 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 25.00 | 12.65 | 15.25 | 13.95 | 13.72 | 0.00 | 0.00% | 0.56 | 0 | 3 | 6.77 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/8/2026 3:59:52 PM EST |
| 26.00 | 13.60 | 16.30 | 14.95 | 12.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/8/2026 3:59:52 PM EST |
| 27.00 | 14.10 | 17.30 | 15.70 | 20.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/8/2026 3:59:52 PM EST |
| 28.00 | 15.05 | 17.60 | 16.33 | % | 0.58 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 29.00 | 16.05 | 18.60 | 17.33 | 20.13 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 3:59:52 PM EST |
| 30.00 | 17.05 | 19.80 | 18.43 | 22.99 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 3:59:52 PM EST |