Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.62 as of 8/23/2026 10:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 7.25 | 6.58 | 7.70 | 0.00 | 0.00% | 2.19 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 4.00 | 5.30 | 6.25 | 5.78 | 6.57 | 0.00 | 0.00% | 1.45 | 0 | 165 | 2.58 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 5.00 | 4.50 | 5.15 | 4.83 | 4.80 | 0.00 | 0.00% | 0.97 | 0 | 117 | 1.90 | 0.96 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 6.00 | 3.60 | 4.25 | 3.93 | 4.40 | 0.00 | 0.00% | 0.66 | 0 | 205 | 1.61 | 0.91 | 0.04 | -0.01 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 7.00 | 2.65 | 3.35 | 3.00 | 3.24 | +0.29 | +9.84% | 0.43 | 29 | 802 | 1.34 | 0.84 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 8.00 | 2.16 | 2.56 | 2.36 | 2.46 | +0.26 | +11.82% | 0.29 | 7 | 701 | 0.99 | 0.75 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 9.00 | 1.55 | 2.03 | 1.79 | 1.90 | +0.45 | +31.04% | 0.20 | 1 | 1,083 | 0.98 | 0.65 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 1.15 | 1.53 | 1.34 | 1.43 | +0.28 | +24.35% | 0.13 | 17 | 1,370 | 0.98 | 0.54 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.00 | 0.81 | 1.07 | 0.94 | 1.07 | +0.12 | +12.64% | 0.09 | 132 | 1,285 | 0.94 | 0.45 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.00 | 0.66 | 0.80 | 0.73 | 0.75 | +0.08 | +11.94% | 0.06 | 650 | 5,014 | 0.97 | 0.36 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 13.00 | 0.51 | 0.71 | 0.61 | 0.60 | +0.09 | +17.65% | 0.05 | 8 | 1,198 | 1.03 | 0.29 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 14.00 | 0.29 | 0.75 | 0.52 | 0.52 | +0.06 | +13.05% | 0.04 | 71 | 2,093 | 1.07 | 0.24 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 15.00 | 0.34 | 0.40 | 0.37 | 0.34 | -0.03 | -8.11% | 0.02 | 42 | 19,539 | 1.06 | 0.19 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 16.00 | 0.15 | 0.43 | 0.29 | 0.33 | -0.04 | -10.82% | 0.02 | 52 | 914 | 1.05 | 0.16 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 17.00 | 0.15 | 0.47 | 0.31 | 0.26 | +0.06 | +30.00% | 0.02 | 12 | 868 | 1.16 | 0.13 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 18.00 | 0.02 | 0.25 | 0.14 | 0.22 | +0.05 | +29.42% | 0.01 | 3 | 624 | 0.96 | 0.11 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 19.00 | 0.01 | 0.39 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.06 | 0.09 | 0.04 | -0.01 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 20.00 | 0.03 | 0.38 | 0.21 | 0.16 | +0.02 | +14.29% | 0.01 | 13 | 1,410 | 1.17 | 0.07 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.35 | 0.18 | 0.12 | -0.02 | -14.29% | 0.01 | 14 | 10,530 | 1.15 | 0.06 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 22.00 | 0.06 | 0.41 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.35 | 0.04 | 0.02 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 23.00 | 0.01 | 0.42 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.28 | 0.04 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.74 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:55 PM EST |
| 25.00 | 0.06 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,386 | 1.36 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.72 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.90 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,743 | 1.74 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/21/2026 3:59:55 PM EST |
| 29.00 | 0.02 | 0.44 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.58 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 478 | 1.84 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.38 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/21/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 474 | 1.10 | -0.04 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 6.00 | 0.10 | 0.18 | 0.14 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 871 | 0.97 | -0.09 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 7.00 | 0.26 | 0.52 | 0.39 | 0.29 | -0.09 | -23.69% | 0.06 | 20 | 1,963 | 1.03 | -0.16 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 8.00 | 0.59 | 0.73 | 0.66 | 0.60 | -0.09 | -13.05% | 0.08 | 33 | 1,578 | 0.98 | -0.25 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 9.00 | 1.01 | 1.27 | 1.14 | 0.98 | -0.23 | -19.01% | 0.13 | 29 | 975 | 1.01 | -0.35 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 1.50 | 1.88 | 1.69 | 1.62 | -0.23 | -12.44% | 0.17 | 3 | 1,231 | 1.01 | -0.46 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.00 | 2.16 | 2.42 | 2.29 | 2.24 | -0.39 | -14.83% | 0.21 | 4 | 705 | 0.97 | -0.55 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.00 | 2.78 | 3.45 | 3.12 | 2.94 | -0.06 | -2.00% | 0.26 | 1 | 1,323 | 1.03 | -0.64 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 13.00 | 3.70 | 4.30 | 4.00 | 3.72 | -0.54 | -12.68% | 0.31 | 1 | 1,222 | 1.09 | -0.71 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 14.00 | 4.35 | 4.85 | 4.60 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 432 | 1.10 | -0.76 | 0.08 | -0.01 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 15.00 | 5.30 | 6.00 | 5.65 | 5.14 | 0.00 | 0.00% | 0.38 | 0 | 1,032 | 1.34 | -0.81 | 0.07 | -0.01 | 8/17/2026 | 8/21/2026 3:59:55 PM EST |
| 16.00 | 6.20 | 6.70 | 6.45 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 102 | 1.18 | -0.84 | 0.06 | -0.01 | 6/29/2026 | 8/21/2026 3:59:55 PM EST |
| 17.00 | 7.15 | 8.00 | 7.58 | 8.50 | 0.00 | 0.00% | 0.45 | 0 | 63 | 1.54 | -0.87 | 0.05 | -0.01 | 8/4/2026 | 8/21/2026 3:59:55 PM EST |
| 18.00 | 8.00 | 8.95 | 8.48 | 9.72 | 0.00 | 0.00% | 0.47 | 0 | 32 | 1.58 | -0.89 | 0.05 | -0.01 | 7/15/2026 | 8/21/2026 3:59:55 PM EST |
| 19.00 | 9.05 | 9.65 | 9.35 | 10.50 | 0.00 | 0.00% | 0.49 | 0 | 194 | 1.37 | -0.91 | 0.04 | -0.01 | 5/20/2026 | 8/21/2026 3:59:55 PM EST |
| 20.00 | 10.00 | 11.00 | 10.50 | 7.93 | 0.00 | 0.00% | 0.53 | 0 | 61 | 1.78 | -0.93 | 0.03 | 0.00 | 6/2/2026 | 8/21/2026 3:59:55 PM EST |
| 21.00 | 10.95 | 12.05 | 11.50 | 9.20 | 0.00 | 0.00% | 0.55 | 0 | 46 | 1.89 | -0.94 | 0.03 | 0.00 | 5/28/2026 | 8/21/2026 3:59:55 PM EST |
| 22.00 | 11.95 | 13.05 | 12.50 | 12.30 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.96 | -0.96 | 0.02 | 0.00 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 23.00 | 12.95 | 13.80 | 13.38 | 11.75 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.79 | -0.96 | 0.02 | 0.00 | 3/31/2026 | 8/21/2026 3:59:55 PM EST |
| 24.00 | 13.95 | 15.10 | 14.53 | % | 0.61 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 25.00 | 14.90 | 16.10 | 15.50 | % | 0.62 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 26.00 | 15.95 | 17.00 | 16.48 | 14.25 | 0.00 | 0.00% | 0.63 | 0 | 41 | 2.14 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 8/21/2026 3:59:55 PM EST |
| 27.00 | 16.70 | 18.15 | 17.43 | % | 0.65 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 28.00 | 17.60 | 18.80 | 18.20 | % | 0.65 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 29.00 | 18.75 | 20.20 | 19.48 | 18.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.46 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 30.00 | 19.75 | 21.20 | 20.48 | 20.07 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.38 | -0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 31.00 | 20.75 | 21.95 | 21.35 | % | 0.69 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 32.00 | 21.80 | 22.95 | 22.38 | 18.26 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/21/2026 3:59:55 PM EST |