Options Chain for RED CAT HLDGS INC COM (RCAT) - $6.81 as of 9/25/2026 6:36:12 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 | 5.40 | 6.05 | 5.73 | % | 5.73 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 2.00 | 4.45 | 5.05 | 4.75 | 4.90 | 0.00 | 0.00% | 2.38 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 3.00 | 3.60 | 4.05 | 3.83 | 3.83 | +0.37 | +10.70% | 1.28 | 1 | 8 | 2.26 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 4.00 | 2.49 | 3.05 | 2.77 | 2.88 | +0.23 | +8.68% | 0.69 | 1 | 16 | 1.60 | 0.95 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 5.00 | 1.66 | 2.10 | 1.88 | 1.95 | 0.00 | 0.00% | 0.38 | 0 | 85 | 1.16 | 0.85 | 0.10 | -0.01 | 9/23/2026 | 9/25/2026 3:59:49 PM EST |
| 6.00 | 1.05 | 1.28 | 1.17 | 1.37 | +0.08 | +6.21% | 0.19 | 3 | 608 | 0.78 | 0.69 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 7.00 | 0.65 | 0.81 | 0.73 | 0.73 | -0.15 | -17.05% | 0.10 | 97 | 660 | 0.82 | 0.52 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 8.00 | 0.46 | 0.55 | 0.51 | 0.49 | -0.06 | -10.91% | 0.06 | 198 | 1,365 | 0.90 | 0.37 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 9.00 | 0.31 | 0.35 | 0.33 | 0.35 | +0.01 | +2.95% | 0.04 | 73 | 2,338 | 0.93 | 0.27 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 10.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.03 | -13.05% | 0.02 | 52 | 1,839 | 0.95 | 0.19 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 56 | 1,821 | 0.97 | 0.13 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 43 | 1,860 | 1.01 | 0.09 | 0.07 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 13.00 | 0.07 | 0.13 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 392 | 1.08 | 0.07 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 14.00 | 0.03 | 0.25 | 0.14 | 0.07 | -0.04 | -36.37% | 0.01 | 6 | 649 | 1.20 | 0.04 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 64 | 850 | 1.02 | 0.04 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.30 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.25 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.80 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.85 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/25/2026 3:59:49 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.23 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 532 | 2.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 510 | 2.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:49 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.42 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 9/25/2026 3:59:49 PM EST |
| 4.00 | 0.01 | 0.28 | 0.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.05 | -0.05 | 0.04 | 0.00 | 9/24/2026 | 9/25/2026 3:59:49 PM EST |
| 5.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.05 | -22.73% | 0.04 | 2 | 494 | 0.81 | -0.15 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 6.00 | 0.37 | 0.56 | 0.47 | 0.50 | -0.02 | -3.85% | 0.08 | 3 | 3,072 | 0.78 | -0.31 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 7.00 | 0.98 | 1.08 | 1.03 | 1.01 | -0.09 | -8.19% | 0.15 | 23 | 1,930 | 0.82 | -0.48 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 8.00 | 1.52 | 2.02 | 1.77 | 1.76 | -0.04 | -2.23% | 0.22 | 2 | 1,641 | 0.86 | -0.63 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 9.00 | 2.41 | 2.84 | 2.63 | 2.57 | -0.18 | -6.55% | 0.29 | 1 | 386 | 0.91 | -0.73 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 10.00 | 3.40 | 3.75 | 3.58 | 3.50 | 0.00 | 0.00% | 0.36 | 30 | 894 | 1.10 | -0.81 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 11.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.05 | -1.13% | 0.40 | 50 | 928 | 1.35 | -0.87 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 12.00 | 5.20 | 5.75 | 5.48 | 5.40 | 0.00 | 0.00% | 0.46 | 1 | 381 | 1.55 | -0.91 | 0.07 | 0.00 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 13.00 | 6.05 | 6.55 | 6.30 | 6.05 | 0.00 | 0.00% | 0.48 | 0 | 294 | 1.39 | -0.93 | 0.05 | 0.00 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 14.00 | 7.00 | 7.65 | 7.33 | 5.80 | 0.00 | 0.00% | 0.52 | 0 | 469 | 1.64 | -0.96 | 0.04 | 0.00 | 9/10/2026 | 9/25/2026 3:59:49 PM EST |
| 15.00 | 8.00 | 8.45 | 8.23 | 8.24 | 0.00 | 0.00% | 0.55 | 0 | 57 | 1.41 | -0.96 | 0.03 | 0.00 | 9/18/2026 | 9/25/2026 3:59:49 PM EST |
| 16.00 | 9.00 | 9.55 | 9.28 | 8.35 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.67 | -0.98 | 0.02 | 0.00 | 9/16/2026 | 9/25/2026 3:59:49 PM EST |
| 17.00 | 9.95 | 10.85 | 10.40 | % | 0.61 | 0 | 0 | 2.17 | -0.98 | 0.02 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 18.00 | 10.95 | 11.55 | 11.25 | % | 0.62 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 19.00 | 11.80 | 12.60 | 12.20 | 7.59 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 9/25/2026 3:59:49 PM EST |
| 20.00 | 12.80 | 13.85 | 13.33 | % | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 25.00 | 17.95 | 18.55 | 18.25 | % | 0.73 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 26.00 | 19.00 | 19.75 | 19.38 | % | 0.75 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 27.00 | 19.95 | 20.75 | 20.35 | % | 0.75 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 28.00 | 20.95 | 21.60 | 21.28 | % | 0.76 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 29.00 | 21.95 | 22.60 | 22.28 | % | 0.77 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 30.00 | 22.95 | 23.85 | 23.40 | % | 0.78 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST |