Options Chain for RED CAT HLDGS INC COM (RCAT) - $6.49 as of 9/30/2026 6:46:29 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 | 5.20 | 5.80 | 5.50 | 5.52 | % | 5.50 | 1 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST | |
| 2.00 | 4.10 | 4.70 | 4.40 | 4.90 | 0.00 | 0.00% | 2.20 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:56 PM EST |
| 3.00 | 3.15 | 3.80 | 3.48 | 3.83 | 0.00 | 0.00% | 1.16 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:56 PM EST |
| 4.00 | 2.21 | 2.94 | 2.58 | 2.88 | 0.00 | 0.00% | 0.65 | 0 | 15 | 1.79 | 0.97 | 0.04 | 0.00 | 9/25/2026 | 9/30/2026 3:59:56 PM EST |
| 5.00 | 1.62 | 1.84 | 1.73 | 1.95 | 0.00 | 0.00% | 0.35 | 0 | 85 | 0.88 | 0.86 | 0.12 | 0.00 | 9/23/2026 | 9/30/2026 3:59:56 PM EST |
| 6.00 | 0.97 | 1.09 | 1.03 | 1.06 | +0.02 | +1.93% | 0.17 | 7 | 619 | 0.81 | 0.67 | 0.19 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.04 | -6.25% | 0.09 | 5,914 | 782 | 0.85 | 0.47 | 0.20 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 8.00 | 0.31 | 0.38 | 0.35 | 0.37 | -0.01 | -2.64% | 0.04 | 28 | 1,725 | 0.84 | 0.32 | 0.17 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 9.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.05 | -19.24% | 0.02 | 177 | 2,451 | 0.89 | 0.22 | 0.13 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 186 | 1,892 | 0.91 | 0.14 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 168 | 1,838 | 0.96 | 0.09 | 0.07 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 5 | 1,959 | 0.99 | 0.06 | 0.05 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 396 | 1.02 | 0.04 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 655 | 1.04 | 0.03 | 0.03 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 873 | 1.19 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 9/30/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.74 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/30/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.21 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 9/30/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/30/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 510 | 2.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/30/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/30/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/30/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:56 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 | 3.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:56 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 55 | 0.76 | -0.03 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 5.00 | 0.06 | 0.25 | 0.16 | 0.19 | -0.01 | -5.00% | 0.03 | 4 | 502 | 0.75 | -0.14 | 0.12 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 6.00 | 0.49 | 0.60 | 0.55 | 0.56 | -0.03 | -5.09% | 0.09 | 111 | 3,184 | 0.84 | -0.33 | 0.19 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 7.00 | 0.99 | 1.20 | 1.10 | 1.15 | -0.04 | -3.37% | 0.16 | 5,635 | 2,243 | 0.83 | -0.53 | 0.20 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 8.00 | 1.66 | 2.00 | 1.83 | 1.84 | +0.02 | +1.10% | 0.23 | 34 | 1,741 | 0.82 | -0.68 | 0.17 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 9.00 | 2.54 | 3.10 | 2.82 | 2.74 | -0.02 | -0.73% | 0.31 | 1 | 377 | 0.84 | -0.78 | 0.13 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 10.00 | 3.50 | 3.75 | 3.63 | 3.65 | 0.00 | 0.00% | 0.36 | 82 | 915 | 1.13 | -0.86 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 11.00 | 4.45 | 4.95 | 4.70 | 4.55 | -0.03 | -0.66% | 0.43 | 56 | 936 | 1.56 | -0.91 | 0.07 | 0.00 | 9/30/2026 | 9/30/2026 3:59:56 PM EST |
| 12.00 | 5.40 | 6.00 | 5.70 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 380 | 1.76 | -0.94 | 0.05 | 0.00 | 9/25/2026 | 9/30/2026 3:59:56 PM EST |
| 13.00 | 6.25 | 6.70 | 6.48 | 6.05 | 0.00 | 0.00% | 0.50 | 0 | 294 | 1.44 | -0.96 | 0.04 | 0.00 | 9/21/2026 | 9/30/2026 3:59:56 PM EST |
| 14.00 | 7.25 | 7.85 | 7.55 | 7.42 | 0.00 | 0.00% | 0.54 | 0 | 465 | 1.79 | -0.97 | 0.03 | 0.00 | 9/29/2026 | 9/30/2026 3:59:56 PM EST |
| 15.00 | 8.10 | 9.10 | 8.60 | 8.24 | 0.00 | 0.00% | 0.57 | 0 | 57 | 2.23 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 9/30/2026 3:59:56 PM EST |
| 16.00 | 9.10 | 10.10 | 9.60 | 8.35 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.33 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/30/2026 3:59:56 PM EST |
| 17.00 | 10.10 | 11.00 | 10.55 | % | 0.62 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 18.00 | 11.10 | 12.10 | 11.60 | % | 0.64 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 19.00 | 12.10 | 13.10 | 12.60 | 7.59 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/30/2026 3:59:56 PM EST |
| 20.00 | 13.10 | 13.80 | 13.45 | % | 0.67 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 25.00 | 18.10 | 19.10 | 18.60 | % | 0.74 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 26.00 | 19.10 | 20.10 | 19.60 | % | 0.75 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 27.00 | 20.10 | 21.10 | 20.60 | % | 0.76 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 28.00 | 21.10 | 22.10 | 21.60 | % | 0.77 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 29.00 | 22.10 | 22.90 | 22.50 | % | 0.78 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST | |||
| 30.00 | 23.10 | 24.10 | 23.60 | % | 0.79 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:56 PM EST |