Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.21 as of 8/18/2026 9:55:16 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 | 6.05 | 9.35 | 7.70 | % | 2.57 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 4.00 | 5.20 | 8.35 | 6.78 | % | 1.70 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 4.50 | 4.85 | 6.80 | 5.83 | % | 1.30 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 5.00 | 4.40 | 7.35 | 5.88 | % | 1.18 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 5.50 | 3.90 | 6.25 | 5.08 | % | 0.92 | 0 | 0 | 3.29 | 0.99 | 0.01 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 6.00 | 3.45 | 5.55 | 4.50 | % | 0.75 | 0 | 0 | 2.73 | 0.98 | 0.02 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 6.50 | 2.60 | 5.15 | 3.88 | % | 0.60 | 0 | 0 | 2.58 | 0.96 | 0.03 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 7.00 | 1.95 | 4.60 | 3.28 | % | 0.47 | 0 | 0 | 2.27 | 0.93 | 0.05 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 7.50 | 2.17 | 3.80 | 2.99 | % | 0.40 | 0 | 0 | 1.75 | 0.89 | 0.06 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 8.00 | 1.72 | 3.55 | 2.64 | % | 0.33 | 0 | 0 | 1.77 | 0.84 | 0.08 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 8.50 | 2.23 | 3.05 | 2.64 | % | 0.31 | 0 | 0 | 1.25 | 0.78 | 0.10 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 9.00 | 1.78 | 2.25 | 2.02 | 2.43 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | 0.72 | 0.11 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 9.50 | 1.65 | 1.99 | 1.82 | % | 0.19 | 0 | 0 | 1.03 | 0.66 | 0.12 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 10.00 | 1.02 | 2.02 | 1.52 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.99 | 0.59 | 0.12 | -0.01 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 10.50 | 1.05 | 1.75 | 1.40 | 1.38 | -0.11 | -7.39% | 0.13 | 6 | 12 | 1.05 | 0.53 | 0.12 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 11.00 | 1.00 | 1.34 | 1.17 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.02 | 0.48 | 0.12 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 11.50 | 0.51 | 1.38 | 0.95 | 0.98 | -0.27 | -21.60% | 0.08 | 2 | 17 | 0.98 | 0.42 | 0.12 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 12.00 | 0.41 | 1.07 | 0.74 | 0.95 | -0.10 | -9.53% | 0.06 | 10 | 17 | 0.93 | 0.37 | 0.12 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 12.50 | 0.53 | 0.93 | 0.73 | % | 0.06 | 0 | 0 | 1.02 | 0.33 | 0.11 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 13.00 | 0.01 | 0.84 | 0.43 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.76 | 0.29 | 0.10 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 13.50 | 0.12 | 1.07 | 0.60 | 0.60 | % | 0.04 | 2 | 0 | 1.02 | 0.25 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 14.00 | 0.47 | 0.62 | 0.55 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.10 | 0.22 | 0.09 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 1.91 | 0.96 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.16 | 0.18 | 0.08 | -0.01 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 2.01 | 0.15 | 0.07 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 15.50 | 0.00 | 2.45 | 1.23 | % | 0.08 | 0 | 0 | 2.67 | 0.13 | 0.07 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.23 | 0.12 | 0.06 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 17.00 | 0.01 | 0.33 | 0.17 | 0.27 | % | 0.01 | 2 | 0 | 0.93 | 0.10 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 18.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 1.81 | 0.06 | 0.04 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.00 | 0.04 | 0.03 | 0.00 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 1.20 | 0.60 | % | 0.11 | 0 | 0 | 2.94 | -0.01 | 0.01 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 2.71 | -0.02 | 0.02 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 1.54 | 0.77 | % | 0.12 | 0 | 0 | 2.77 | -0.04 | 0.03 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.68 | -0.07 | 0.05 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 7.50 | 0.02 | 0.47 | 0.25 | 0.29 | % | 0.03 | 2 | 0 | 0.84 | -0.11 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 8.00 | 0.30 | 0.47 | 0.39 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.94 | -0.16 | 0.08 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 8.50 | 0.27 | 0.79 | 0.53 | 0.53 | +0.03 | +6.00% | 0.06 | 3 | 2 | 0.92 | -0.22 | 0.10 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 9.00 | 0.66 | 0.78 | 0.72 | 0.73 | +0.04 | +5.80% | 0.08 | 1 | 25 | 0.93 | -0.28 | 0.11 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 9.50 | 0.86 | 1.19 | 1.03 | 0.94 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.00 | -0.34 | 0.12 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 10.00 | 0.92 | 1.65 | 1.29 | 1.16 | +0.06 | +5.46% | 0.13 | 1 | 10 | 1.00 | -0.41 | 0.12 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 10.50 | 1.19 | 1.76 | 1.48 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.94 | -0.47 | 0.12 | -0.01 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 11.00 | 1.51 | 2.27 | 1.89 | 1.75 | -0.01 | -0.57% | 0.17 | 1 | 2 | 1.01 | -0.52 | 0.12 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 11.50 | 2.03 | 2.31 | 2.17 | % | 0.19 | 0 | 0 | 0.97 | -0.58 | 0.12 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 12.00 | 2.43 | 2.64 | 2.54 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.98 | -0.63 | 0.12 | -0.01 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 12.50 | 2.59 | 3.45 | 3.02 | 2.76 | % | 0.24 | 1 | 0 | 1.04 | -0.67 | 0.11 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 13.00 | 3.05 | 3.40 | 3.23 | % | 0.25 | 0 | 0 | 0.90 | -0.71 | 0.10 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 13.50 | 3.60 | 3.95 | 3.78 | 3.58 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.02 | -0.75 | 0.10 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 14.00 | 3.90 | 4.40 | 4.15 | % | 0.30 | 0 | 0 | 0.96 | -0.78 | 0.09 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 14.50 | 3.55 | 5.85 | 4.70 | % | 0.32 | 0 | 0 | 2.00 | -0.82 | 0.08 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 15.00 | 3.40 | 6.30 | 4.85 | % | 0.32 | 0 | 0 | 2.03 | -0.85 | 0.07 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 15.50 | 4.40 | 6.90 | 5.65 | % | 0.36 | 0 | 0 | 2.17 | -0.87 | 0.07 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 16.00 | 5.00 | 7.20 | 6.10 | % | 0.38 | 0 | 0 | 2.09 | -0.88 | 0.06 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 17.00 | 6.15 | 7.90 | 7.03 | % | 0.41 | 0 | 0 | 1.98 | -0.90 | 0.05 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 18.00 | 6.85 | 9.25 | 8.05 | % | 0.45 | 0 | 0 | 2.38 | -0.94 | 0.04 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 19.00 | 6.75 | 10.20 | 8.48 | % | 0.45 | 0 | 0 | 2.91 | -0.96 | 0.03 | 0.00 | 8/18/2026 3:59:52 PM EST |