Options Chain for RED CAT HLDGS INC COM (RCAT) - $16.08 as of 3/25/2026 3:26:29 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 | 13.90 | 15.75 | 14.83 | 15.11 | 0.00 | 0.00% | 14.83 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 2.00 | 13.55 | 14.95 | 14.25 | % | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 3.00 | 11.90 | 13.95 | 12.93 | 11.13 | 0.00 | 0.00% | 4.31 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 4.00 | 10.90 | 12.95 | 11.93 | % | 2.98 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 5.00 | 9.90 | 11.95 | 10.93 | % | 2.19 | 0 | 2 | 6.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 6.00 | 8.90 | 10.95 | 9.93 | % | 1.66 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 7.00 | 7.90 | 9.80 | 8.85 | % | 1.26 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 7.50 | 7.35 | 9.50 | 8.43 | % | 1.12 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 8.00 | 6.90 | 9.00 | 7.95 | % | 0.99 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 8.50 | 6.55 | 8.50 | 7.53 | % | 0.89 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 9.00 | 5.90 | 7.80 | 6.85 | % | 0.76 | 0 | 0 | 3.14 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 9.50 | 5.45 | 7.20 | 6.33 | % | 0.67 | 0 | 1 | 2.77 | 0.98 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 10.00 | 5.05 | 7.55 | 6.30 | % | 0.63 | 0 | 6 | 3.68 | 0.97 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 10.50 | 4.55 | 6.45 | 5.50 | % | 0.52 | 0 | 0 | 2.71 | 0.96 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 11.00 | 4.15 | 5.65 | 4.90 | 5.31 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.13 | 0.94 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 11.50 | 3.50 | 5.20 | 4.35 | % | 0.38 | 0 | 2 | 2.02 | 0.91 | 0.04 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 12.00 | 3.35 | 4.80 | 4.08 | 3.59 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.96 | 0.88 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 12.50 | 2.95 | 4.15 | 3.55 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 83 | 1.62 | 0.85 | 0.05 | -0.03 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 13.00 | 2.57 | 3.85 | 3.21 | 3.75 | +0.35 | +10.30% | 0.25 | 2 | 99 | 1.67 | 0.82 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 13.50 | 2.61 | 3.45 | 3.03 | 2.83 | -0.37 | -11.57% | 0.22 | 3 | 153 | 1.24 | 0.77 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 14.00 | 2.47 | 3.05 | 2.76 | 2.10 | -0.58 | -21.65% | 0.20 | 11 | 416 | 1.34 | 0.73 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 14.50 | 1.96 | 2.68 | 2.32 | 2.21 | 0.00 | 0.00% | 0.16 | 0 | 284 | 1.21 | 0.69 | 0.09 | -0.04 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 15.00 | 1.86 | 2.28 | 2.07 | 2.08 | +0.29 | +16.21% | 0.14 | 30 | 540 | 1.25 | 0.64 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 15.50 | 1.62 | 1.99 | 1.81 | 1.33 | -0.60 | -31.09% | 0.12 | 60 | 658 | 1.26 | 0.58 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 16.00 | 1.42 | 1.69 | 1.56 | 1.51 | -0.21 | -12.21% | 0.10 | 40 | 412 | 1.24 | 0.53 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 16.50 | 1.24 | 1.64 | 1.44 | 1.30 | -0.37 | -22.16% | 0.09 | 23 | 80 | 1.29 | 0.48 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 17.00 | 1.05 | 1.33 | 1.19 | 1.17 | -0.27 | -18.75% | 0.07 | 32 | 442 | 1.24 | 0.43 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 17.50 | 0.72 | 1.15 | 0.94 | 0.80 | -0.21 | -20.80% | 0.05 | 115 | 132 | 1.17 | 0.38 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 18.00 | 0.59 | 0.89 | 0.74 | 0.58 | -0.45 | -43.69% | 0.04 | 46 | 265 | 1.12 | 0.34 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 18.50 | 0.43 | 0.89 | 0.66 | 0.54 | -0.11 | -16.93% | 0.04 | 5 | 8 | 1.15 | 0.30 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 19.00 | 0.33 | 0.78 | 0.56 | 0.41 | -0.28 | -40.58% | 0.03 | 11 | 106 | 1.15 | 0.28 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 19.50 | 0.29 | 0.69 | 0.49 | 0.52 | -0.14 | -21.22% | 0.03 | 1 | 6 | 1.17 | 0.25 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 20.00 | 0.35 | 0.61 | 0.48 | 0.37 | -0.13 | -26.00% | 0.02 | 4 | 373 | 1.25 | 0.23 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 21.00 | 0.11 | 0.48 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.16 | 0.21 | 0.06 | -0.04 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.36 | 0.19 | 0.21 | % | 0.01 | 5 | 108 | 1.05 | 0.19 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 23.00 | 0.01 | 0.30 | 0.16 | 0.23 | +0.12 | +109.10% | 0.01 | 4 | 17 | 1.11 | 0.19 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 9 | 1.51 | 0.09 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.26 | 0.16 | 0.13 | -0.12 | -48.00% | 0.01 | 2 | 18 | 1.36 | 0.08 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.08 | % | 0.01 | 4 | 5 | 1.68 | 0.06 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.03 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 6 | 2.38 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 5 | 2.47 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 30.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 24 | 88 | 1.43 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 5 | 2.66 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 9 | 2.21 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:58 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 | 0.58 | 0.29 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.58 | 0.29 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.58 | 0.29 | % | 0.07 | 0 | 1 | 5.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.59 | 0.30 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.63 | 0.32 | % | 0.04 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.64 | 0.32 | % | 0.04 | 0 | 224 | 3.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 148 | 3.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.68 | 0.34 | 0.08 | -0.02 | -20.00% | 0.04 | 1 | 18 | 2.95 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 22 | 2.72 | -0.02 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 10.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 15 | 55 | 1.34 | -0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 3 | 220 | 1.71 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.29 | 0.17 | 0.18 | +0.03 | +20.00% | 0.02 | 1 | 52 | 1.30 | -0.06 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 11.50 | 0.06 | 0.32 | 0.19 | 0.19 | -0.01 | -5.00% | 0.02 | 2 | 259 | 1.21 | -0.09 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 12.00 | 0.03 | 0.29 | 0.16 | 0.28 | +0.04 | +16.67% | 0.01 | 8 | 104 | 0.97 | -0.12 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 12.50 | 0.14 | 0.42 | 0.28 | 0.31 | -0.09 | -22.50% | 0.02 | 10 | 56 | 1.12 | -0.15 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 13.00 | 0.28 | 0.43 | 0.36 | 0.42 | -0.01 | -2.33% | 0.03 | 1 | 254 | 1.10 | -0.18 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 13.50 | 0.50 | 0.56 | 0.53 | 0.55 | -0.05 | -8.34% | 0.04 | 94 | 303 | 1.15 | -0.23 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 14.00 | 0.65 | 0.79 | 0.72 | 0.75 | +0.06 | +8.70% | 0.05 | 235 | 1,053 | 1.18 | -0.27 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 14.50 | 0.81 | 1.03 | 0.92 | 1.05 | -0.06 | -5.41% | 0.06 | 26 | 719 | 1.19 | -0.31 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 15.00 | 1.04 | 1.22 | 1.13 | 1.32 | +0.02 | +1.54% | 0.08 | 16 | 435 | 1.18 | -0.36 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 15.50 | 1.28 | 1.36 | 1.32 | 1.30 | +0.02 | +1.57% | 0.09 | 5,916 | 69 | 1.13 | -0.42 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 16.00 | 1.54 | 1.69 | 1.62 | 1.57 | +0.09 | +6.09% | 0.10 | 60 | 205 | 1.16 | -0.47 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 16.50 | 1.81 | 1.98 | 1.90 | 2.04 | +0.02 | +0.99% | 0.12 | 22 | 85 | 1.15 | -0.52 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 17.00 | 2.12 | 2.33 | 2.23 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.16 | -0.57 | 0.11 | -0.05 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 17.50 | 2.46 | 2.73 | 2.60 | % | 0.15 | 0 | 77 | 1.18 | -0.62 | 0.10 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 18.00 | 2.49 | 2.98 | 2.74 | 3.28 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.01 | -0.66 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 18.50 | 2.90 | 3.35 | 3.13 | % | 0.17 | 0 | 0 | 1.01 | -0.70 | 0.09 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 19.00 | 3.10 | 4.50 | 3.80 | 3.19 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.18 | -0.72 | 0.09 | -0.04 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 19.50 | 3.50 | 4.80 | 4.15 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.75 | 0.08 | -0.04 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 20.00 | 3.95 | 5.25 | 4.60 | % | 0.23 | 0 | 0 | 1.89 | -0.77 | 0.07 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 21.00 | 4.80 | 6.15 | 5.48 | % | 0.26 | 0 | 2 | 1.98 | -0.79 | 0.06 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 22.00 | 5.70 | 7.25 | 6.48 | % | 0.29 | 0 | 75 | 2.22 | -0.81 | 0.05 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 23.00 | 6.55 | 8.05 | 7.30 | % | 0.32 | 0 | 1 | 2.19 | -0.81 | 0.05 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 24.00 | 7.60 | 9.35 | 8.48 | % | 0.35 | 0 | 0 | 2.58 | -0.91 | 0.04 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 25.00 | 8.15 | 10.35 | 9.25 | % | 0.37 | 0 | 0 | 2.71 | -0.92 | 0.03 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 26.00 | 9.50 | 11.15 | 10.33 | % | 0.40 | 0 | 0 | 2.65 | -0.94 | 0.03 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 27.00 | 10.45 | 12.25 | 11.35 | % | 0.42 | 0 | 0 | 2.85 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 28.00 | 11.40 | 13.50 | 12.45 | % | 0.44 | 0 | 0 | 3.17 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 29.00 | 12.40 | 14.20 | 13.30 | % | 0.46 | 0 | 0 | 3.01 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 30.00 | 13.40 | 15.15 | 14.28 | % | 0.48 | 0 | 0 | 3.06 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 31.00 | 14.40 | 16.15 | 15.28 | % | 0.49 | 0 | 0 | 3.15 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 32.00 | 15.45 | 17.50 | 16.48 | % | 0.52 | 0 | 0 | 3.55 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:58 PM EST |