Options Chain for RED CAT HLDGS INC COM (RCAT) - $7.96 as of 9/16/2026 11:37:47 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 | 4.05 | 5.10 | 4.58 | 7.70 | 0.00 | 0.00% | 1.53 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 10:59:01 AM EST |
| 4.00 | 2.95 | 4.10 | 3.53 | 6.57 | 0.00 | 0.00% | 0.88 | 0 | 165 | 0.00 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 9/16/2026 10:59:01 AM EST |
| 5.00 | 2.08 | 2.90 | 2.49 | 3.25 | 0.00 | 0.00% | 0.50 | 0 | 123 | 2.21 | 0.96 | 0.05 | 0.00 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 6.00 | 1.50 | 1.75 | 1.63 | 1.63 | -0.97 | -37.31% | 0.27 | 2 | 205 | 0.75 | 0.85 | 0.14 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 7.00 | 0.87 | 0.95 | 0.91 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 817 | 0.78 | 0.65 | 0.22 | -0.01 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 8.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.26 | -34.22% | 0.06 | 73 | 1,134 | 0.83 | 0.43 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.18 | -40.91% | 0.03 | 44 | 2,637 | 0.87 | 0.26 | 0.18 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 0.01 | 10,203 | 3,683 | 0.89 | 0.16 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 21 | 1,482 | 0.95 | 0.10 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 8,392 | 1.01 | 0.06 | 0.06 | 0.00 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 56 | 1,589 | 1.16 | 0.03 | 0.03 | 0.00 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 2,055 | 1.18 | 0.02 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 15.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 19,671 | 1.33 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 927 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 1.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:59:01 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 611 | 2.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:59:01 AM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 10:59:01 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,406 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10,529 | 2.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 10:59:01 AM EST |
| 22.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 10:59:01 AM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 10:59:01 AM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 10:59:01 AM EST |
| 25.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,376 | 2.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 649 | 2.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/16/2026 10:59:01 AM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 221 | 3.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 10:59:01 AM EST |
| 28.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,743 | 3.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 10:59:01 AM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 2.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 10:59:01 AM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 474 | 2.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 10:59:01 AM EST |
| 31.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 10:59:01 AM EST |
| 32.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,330 | 3.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 10:59:01 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 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 10:59:01 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.59 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/16/2026 10:59:01 AM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.04 | -0.04 | 0.05 | 0.00 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 6.00 | 0.13 | 0.18 | 0.16 | 0.13 | +0.02 | +18.19% | 0.03 | 98 | 1,472 | 0.83 | -0.15 | 0.14 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 7.00 | 0.43 | 0.50 | 0.47 | 0.46 | +0.26 | +130.00% | 0.07 | 52 | 2,331 | 0.84 | -0.35 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 8.00 | 1.01 | 1.10 | 1.06 | 1.00 | +0.24 | +31.58% | 0.13 | 13 | 2,434 | 0.89 | -0.57 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 9.00 | 1.79 | 1.88 | 1.84 | 1.89 | +0.60 | +46.52% | 0.20 | 7 | 1,071 | 0.96 | -0.74 | 0.18 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 10.00 | 2.50 | 2.77 | 2.64 | 2.70 | +0.45 | +20.00% | 0.26 | 20 | 1,517 | 1.28 | -0.84 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 11.00 | 3.40 | 3.75 | 3.58 | 3.19 | -0.11 | -3.34% | 0.33 | 6 | 777 | 1.33 | -0.90 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 10:59:01 AM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 4.02 | 0.00 | 0.00% | 0.38 | 0 | 1,330 | 1.76 | -0.94 | 0.06 | 0.00 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 13.00 | 5.05 | 5.95 | 5.50 | 4.31 | 0.00 | 0.00% | 0.42 | 0 | 1,227 | 2.01 | -0.97 | 0.03 | 0.00 | 9/8/2026 | 9/16/2026 10:59:01 AM EST |
| 14.00 | 5.90 | 7.10 | 6.50 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 405 | 2.24 | -0.98 | 0.02 | 0.00 | 9/15/2026 | 9/16/2026 10:59:01 AM EST |
| 15.00 | 7.05 | 8.10 | 7.58 | 7.30 | 0.00 | 0.00% | 0.51 | 0 | 941 | 2.38 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 10:59:01 AM EST |
| 16.00 | 7.95 | 9.10 | 8.53 | 7.46 | 0.00 | 0.00% | 0.53 | 0 | 41 | 2.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 10:59:01 AM EST |
| 17.00 | 8.95 | 10.10 | 9.53 | 8.50 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/16/2026 10:59:01 AM EST |
| 18.00 | 9.95 | 11.10 | 10.53 | 9.72 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/16/2026 10:59:01 AM EST |
| 19.00 | 10.95 | 12.10 | 11.53 | 10.50 | 0.00 | 0.00% | 0.61 | 0 | 63 | 2.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 9/16/2026 10:59:01 AM EST |
| 20.00 | 11.95 | 13.10 | 12.53 | 7.93 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/16/2026 10:59:01 AM EST |
| 21.00 | 12.95 | 14.10 | 13.53 | 9.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/16/2026 10:59:01 AM EST |
| 22.00 | 13.95 | 15.10 | 14.53 | 12.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 10:59:01 AM EST |
| 23.00 | 14.95 | 16.10 | 15.53 | 11.75 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/16/2026 10:59:01 AM EST |
| 24.00 | 15.95 | 17.10 | 16.53 | % | 0.69 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:01 AM EST | |||
| 25.00 | 16.95 | 18.10 | 17.53 | % | 0.70 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:01 AM EST | |||
| 26.00 | 17.95 | 19.10 | 18.53 | 13.13 | 0.00 | 0.00% | 0.71 | 0 | 41 | 3.42 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/16/2026 10:59:01 AM EST |
| 27.00 | 18.95 | 20.10 | 19.53 | % | 0.72 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:01 AM EST | |||
| 28.00 | 19.95 | 21.10 | 20.53 | % | 0.73 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:01 AM EST | |||
| 29.00 | 20.95 | 22.10 | 21.53 | 18.05 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 10:59:01 AM EST |
| 30.00 | 21.95 | 23.10 | 22.53 | 20.07 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 10:59:01 AM EST |
| 31.00 | 22.95 | 24.10 | 23.53 | % | 0.76 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:01 AM EST | |||
| 32.00 | 23.95 | 25.10 | 24.53 | 23.55 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 10:59:01 AM EST |