Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.43 as of 5/6/2026 3:14:32 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 | 9.25 | 10.10 | 9.68 | 9.30 | 0.00 | 0.00% | 9.68 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 2.00 | 8.40 | 9.10 | 8.75 | 8.55 | 0.00 | 0.00% | 4.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 3.00 | 7.25 | 8.15 | 7.70 | 7.55 | 0.00 | 0.00% | 2.57 | 0 | 5 | 8.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 4.00 | 5.90 | 7.40 | 6.65 | 6.45 | 0.00 | 0.00% | 1.66 | 0 | 2 | 7.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 5.00 | 5.30 | 6.25 | 5.78 | 7.73 | 0.00 | 0.00% | 1.16 | 0 | 3 | 5.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:21 PM EST |
| 6.00 | 4.35 | 5.05 | 4.70 | 4.60 | 0.00 | 0.00% | 0.78 | 0 | 16 | 3.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 7.00 | 3.25 | 4.10 | 3.68 | 3.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.15 | 0.98 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 8.00 | 2.56 | 2.90 | 2.73 | 2.74 | 0.00 | 0.00% | 0.34 | 0 | 405 | 1.94 | 0.93 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 8.50 | 1.88 | 2.54 | 2.21 | 1.88 | 0.00 | 0.00% | 0.26 | 0 | 70 | 1.98 | 0.88 | 0.09 | -0.02 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 9.00 | 1.65 | 2.03 | 1.84 | 1.85 | 0.00 | 0.00% | 0.20 | 0 | 173 | 1.17 | 0.82 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 9.50 | 1.43 | 1.57 | 1.50 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 113 | 1.32 | 0.74 | 0.15 | -0.04 | 5/4/2026 | 5/6/2026 3:59:21 PM EST |
| 10.00 | 1.10 | 1.26 | 1.18 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 518 | 1.31 | 0.65 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 10.50 | 0.85 | 0.97 | 0.91 | 0.94 | 0.00 | 0.00% | 0.09 | 0 | 515 | 1.29 | 0.56 | 0.19 | -0.05 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 11.00 | 0.63 | 0.77 | 0.70 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 600 | 1.31 | 0.47 | 0.19 | -0.05 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 11.50 | 0.45 | 0.60 | 0.53 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 802 | 1.30 | 0.38 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 12.00 | 0.38 | 0.41 | 0.40 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1,657 | 1.32 | 0.30 | 0.16 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 12.50 | 0.26 | 0.34 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 620 | 1.34 | 0.24 | 0.15 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1,828 | 1.35 | 0.19 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.31 | 0.15 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 14.00 | 0.10 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,300 | 1.36 | 0.11 | 0.09 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 14.50 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.45 | 0.09 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 15.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,537 | 1.40 | 0.07 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 15.50 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.44 | 0.05 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.68 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.64 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 17.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 1.72 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 17.50 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.75 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 18.00 | 0.02 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.87 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.63 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 5/6/2026 3:59:21 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.90 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:21 PM EST |
| 20.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 21.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:21 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,349 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:21 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:21 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:21 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:21 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:21 PM EST |
| 27.00 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:21 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:21 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:21 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:21 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:21 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:21 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:21 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 176 | 2.58 | -0.02 | 0.02 | 0.00 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,128 | 1.31 | -0.07 | 0.06 | -0.02 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 8.50 | 0.09 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.26 | -0.12 | 0.09 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 9.00 | 0.18 | 0.22 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 608 | 1.22 | -0.18 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 9.50 | 0.30 | 0.43 | 0.37 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 329 | 1.27 | -0.26 | 0.15 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 10.00 | 0.46 | 0.61 | 0.54 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 1,935 | 1.24 | -0.35 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 10.50 | 0.75 | 0.84 | 0.80 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 1,868 | 1.28 | -0.44 | 0.19 | -0.05 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 11.00 | 0.98 | 1.13 | 1.06 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 2,311 | 1.25 | -0.53 | 0.19 | -0.05 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 11.50 | 1.30 | 1.46 | 1.38 | 1.39 | 0.00 | 0.00% | 0.12 | 0 | 416 | 1.25 | -0.62 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 12.00 | 1.67 | 1.79 | 1.73 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 2,533 | 1.22 | -0.70 | 0.16 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 12.50 | 2.07 | 2.22 | 2.15 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 293 | 1.25 | -0.76 | 0.15 | -0.04 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 13.00 | 2.51 | 2.73 | 2.62 | 2.92 | 0.00 | 0.00% | 0.20 | 0 | 2,119 | 1.35 | -0.81 | 0.12 | -0.03 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 13.50 | 2.90 | 3.20 | 3.05 | 3.23 | 0.00 | 0.00% | 0.23 | 0 | 69 | 1.27 | -0.85 | 0.10 | -0.03 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.51 | 0.00 | 0.00% | 0.25 | 0 | 485 | 1.88 | -0.89 | 0.09 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 14.50 | 3.60 | 4.55 | 4.08 | 4.04 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.67 | -0.91 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 15.00 | 4.20 | 4.65 | 4.43 | 4.53 | 0.00 | 0.00% | 0.30 | 0 | 669 | 2.04 | -0.93 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:21 PM EST |
| 15.50 | 4.50 | 5.70 | 5.10 | 5.07 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.21 | -0.95 | 0.05 | -0.01 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 16.00 | 5.15 | 5.60 | 5.38 | 5.22 | 0.00 | 0.00% | 0.34 | 0 | 230 | 2.16 | -0.97 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 3:59:21 PM EST |
| 16.50 | 5.55 | 6.70 | 6.13 | 6.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.47 | -0.98 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 17.00 | 6.00 | 6.80 | 6.40 | 6.70 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.83 | -0.98 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 17.50 | 6.55 | 7.70 | 7.13 | % | 0.41 | 0 | 0 | 3.70 | -0.99 | 0.02 | 0.00 | 5/6/2026 3:59:21 PM EST | |||
| 18.00 | 7.05 | 8.20 | 7.63 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.81 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 5/6/2026 3:59:21 PM EST |
| 18.50 | 7.55 | 8.70 | 8.13 | 8.27 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.92 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 19.00 | 7.85 | 9.30 | 8.58 | 8.87 | 0.00 | 0.00% | 0.45 | 0 | 25 | 4.20 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:21 PM EST |
| 19.50 | 8.35 | 9.75 | 9.05 | % | 0.46 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:21 PM EST | |||
| 20.00 | 9.05 | 10.20 | 9.63 | 8.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:21 PM EST |
| 21.00 | 10.05 | 11.10 | 10.58 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:21 PM EST |
| 22.00 | 10.70 | 12.25 | 11.48 | 10.23 | 0.00 | 0.00% | 0.52 | 0 | 29 | 4.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:21 PM EST |
| 23.00 | 11.70 | 13.25 | 12.48 | 10.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:21 PM EST |
| 24.00 | 12.70 | 14.25 | 13.48 | 10.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:21 PM EST |
| 25.00 | 13.70 | 15.25 | 14.48 | 12.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:21 PM EST |
| 26.00 | 14.70 | 16.15 | 15.43 | 12.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:21 PM EST |
| 27.00 | 15.70 | 17.25 | 16.48 | 13.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:21 PM EST |
| 28.00 | 16.70 | 18.15 | 17.43 | 16.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:21 PM EST |
| 29.00 | 17.70 | 19.25 | 18.48 | 17.27 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:21 PM EST |
| 30.00 | 18.70 | 20.25 | 19.48 | 18.65 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:21 PM EST |