Options Chain for RED CAT HLDGS INC COM (RCAT) - $6.80 as of 9/25/2026 11:26:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.25 | 4.25 | 3.75 | 3.82 | 0.00 | 0.00% | 1.25 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:48 AM EST |
| 3.50 | 2.77 | 3.80 | 3.29 | % | 0.94 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 4.00 | 2.27 | 3.30 | 2.79 | 3.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:58:48 AM EST |
| 4.50 | 1.98 | 2.70 | 2.34 | 4.35 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:58:48 AM EST |
| 5.00 | 1.56 | 1.86 | 1.71 | 2.15 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:58:48 AM EST |
| 5.50 | 1.07 | 1.62 | 1.35 | 1.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.76 | 0.96 | 0.14 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 6.00 | 0.64 | 1.11 | 0.88 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.32 | 0.83 | 0.28 | -0.01 | 9/17/2026 | 9/25/2026 11:58:48 AM EST |
| 6.50 | 0.41 | 0.59 | 0.50 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.65 | 0.65 | 0.41 | -0.01 | 9/24/2026 | 9/25/2026 11:58:48 AM EST |
| 7.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.04 | -12.13% | 0.04 | 28 | 186 | 0.73 | 0.44 | 0.41 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 7.50 | 0.13 | 0.19 | 0.16 | 0.14 | +0.01 | +7.70% | 0.02 | 1 | 436 | 0.78 | 0.27 | 0.33 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 14 | 203 | 0.79 | 0.17 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 8.50 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.90 | 0.10 | 0.15 | -0.01 | 9/24/2026 | 9/25/2026 11:58:48 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.00 | 0.05 | 0.09 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 9.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.89 | 0.01 | 0.04 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.44 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.53 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 11.50 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:58:48 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:48 AM EST |
| 12.50 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:48 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:58:48 AM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:48 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:48 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:58:48 AM EST |
| 16.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 17.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:48 AM EST |
| 3.50 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:48 AM EST |
| 4.50 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,847 | 196 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 5.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.37 | -0.04 | 0.14 | 0.00 | 9/21/2026 | 9/25/2026 11:58:48 AM EST |
| 6.00 | 0.05 | 0.12 | 0.09 | 0.12 | +0.05 | +71.43% | 0.01 | 14 | 293 | 0.63 | -0.17 | 0.28 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 6.50 | 0.18 | 0.28 | 0.23 | 0.21 | -0.09 | -30.00% | 0.04 | 14 | 792 | 0.68 | -0.35 | 0.41 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 7.00 | 0.48 | 0.59 | 0.54 | 0.50 | -0.06 | -10.72% | 0.08 | 14 | 511 | 0.71 | -0.56 | 0.41 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 7.50 | 0.87 | 1.00 | 0.94 | 0.89 | -0.05 | -5.32% | 0.13 | 18 | 191 | 0.87 | -0.73 | 0.33 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 8.00 | 1.30 | 1.49 | 1.40 | 1.30 | -0.09 | -6.48% | 0.17 | 3 | 229 | 0.91 | -0.83 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 8.50 | 1.77 | 1.93 | 1.85 | 1.78 | -0.07 | -3.79% | 0.22 | 2 | 331 | 1.51 | -0.90 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 11:58:48 AM EST |
| 9.00 | 1.99 | 2.48 | 2.24 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.75 | -0.95 | 0.09 | 0.00 | 9/22/2026 | 9/25/2026 11:58:48 AM EST |
| 9.50 | 2.27 | 3.25 | 2.76 | 2.67 | 0.00 | 0.00% | 0.29 | 0 | 17 | 2.40 | -0.99 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 11:58:48 AM EST |
| 10.00 | 2.85 | 3.70 | 3.28 | 3.01 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.47 | -0.99 | 0.02 | 0.00 | 9/22/2026 | 9/25/2026 11:58:48 AM EST |
| 10.50 | 3.20 | 4.25 | 3.73 | 2.63 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.74 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/25/2026 11:58:48 AM EST |
| 11.00 | 3.75 | 4.75 | 4.25 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:48 AM EST |
| 11.50 | 4.25 | 5.25 | 4.75 | 4.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:48 AM EST |
| 12.00 | 5.05 | 5.75 | 5.40 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 9 | 3.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:58:48 AM EST |
| 12.50 | 5.25 | 6.25 | 5.75 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:58:48 AM EST |
| 13.00 | 5.75 | 6.75 | 6.25 | 5.98 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:48 AM EST |
| 13.50 | 6.25 | 7.25 | 6.75 | 6.30 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.50 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:58:48 AM EST |
| 14.00 | 6.75 | 7.75 | 7.25 | % | 0.52 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 14.50 | 7.25 | 8.25 | 7.75 | % | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST | |||
| 15.00 | 7.75 | 8.75 | 8.25 | 6.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:48 AM EST |
| 16.00 | 8.75 | 9.75 | 9.25 | 7.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:48 AM EST |
| 17.00 | 9.75 | 10.75 | 10.25 | 8.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:48 AM EST |
| 18.00 | 10.75 | 11.75 | 11.25 | % | 0.62 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:48 AM EST |