Options Chain for RED CAT HLDGS INC COM (RCAT) - $12.25 as of 4/2/2026 8:15:30 AM 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 | 10.80 | 12.60 | 11.70 | 11.15 | 0.00 | 0.00% | 11.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:59 PM EST |
| 2.00 | 9.80 | 11.60 | 10.70 | % | 5.35 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 3.00 | 8.80 | 10.60 | 9.70 | % | 3.23 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 4.00 | 7.80 | 9.55 | 8.68 | % | 2.17 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 5.00 | 6.80 | 8.65 | 7.73 | 9.97 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 1:58:59 PM EST |
| 6.00 | 5.85 | 7.35 | 6.60 | 7.00 | 0.00 | 0.00% | 1.10 | 0 | 12 | 2.36 | 0.98 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 1:58:59 PM EST |
| 7.00 | 5.10 | 6.00 | 5.55 | % | 0.79 | 0 | 0 | 1.50 | 0.94 | 0.02 | -0.01 | 4/2/2026 1:58:59 PM EST | |||
| 8.00 | 4.45 | 5.45 | 4.95 | 5.25 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.75 | 0.91 | 0.03 | -0.01 | 3/30/2026 | 4/2/2026 1:58:59 PM EST |
| 9.00 | 3.55 | 4.60 | 4.08 | 3.90 | 0.00 | 0.00% | 0.45 | 0 | 31 | 1.57 | 0.85 | 0.04 | -0.01 | 4/1/2026 | 4/2/2026 1:58:59 PM EST |
| 10.00 | 3.20 | 3.55 | 3.38 | 3.37 | +0.27 | +8.71% | 0.34 | 1 | 726 | 1.17 | 0.78 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 11.00 | 2.54 | 2.82 | 2.68 | 2.57 | -0.03 | -1.16% | 0.24 | 1 | 57 | 1.18 | 0.71 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 12.00 | 2.06 | 2.22 | 2.14 | 2.17 | +0.22 | +11.29% | 0.18 | 250 | 303 | 1.18 | 0.62 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 13.00 | 1.69 | 1.85 | 1.77 | 1.76 | +0.25 | +16.56% | 0.14 | 137 | 380 | 1.11 | 0.54 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 14.00 | 1.27 | 1.44 | 1.36 | 1.35 | +0.25 | +22.73% | 0.10 | 3,264 | 418 | 1.11 | 0.46 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 15.00 | 0.99 | 1.18 | 1.09 | 1.07 | +0.12 | +12.64% | 0.07 | 233 | 1,280 | 1.11 | 0.39 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 16.00 | 0.77 | 0.94 | 0.86 | 0.82 | +0.08 | +10.82% | 0.05 | 60 | 470 | 1.11 | 0.32 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 17.00 | 0.49 | 0.72 | 0.61 | 0.69 | +0.11 | +18.97% | 0.04 | 3,133 | 349 | 1.13 | 0.27 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 18.00 | 0.48 | 0.61 | 0.55 | 0.50 | -0.02 | -3.85% | 0.03 | 7 | 349 | 1.14 | 0.22 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 19.00 | 0.31 | 0.50 | 0.41 | 0.48 | -0.25 | -34.25% | 0.02 | 4 | 131 | 1.11 | 0.19 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 20.00 | 0.27 | 0.43 | 0.35 | 0.31 | -0.01 | -3.13% | 0.02 | 10 | 266 | 1.14 | 0.16 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 21.00 | 0.19 | 0.41 | 0.30 | 0.29 | -0.18 | -38.30% | 0.01 | 2 | 42 | 1.15 | 0.13 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 22.00 | 0.19 | 0.43 | 0.31 | 0.25 | +0.02 | +8.70% | 0.01 | 3 | 2,071 | 1.23 | 0.11 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 23.00 | 0.13 | 0.37 | 0.25 | 0.20 | +0.03 | +17.65% | 0.01 | 2 | 2 | 1.22 | 0.09 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 24.00 | 0.13 | 0.21 | 0.17 | 0.20 | -0.03 | -13.05% | 0.01 | 2 | 142 | 1.19 | 0.08 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 25.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.03 | -18.75% | 0.01 | 24 | 6 | 1.19 | 0.07 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 26.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.04 | 0.02 | -0.01 | 3/31/2026 | 4/2/2026 1:58:59 PM EST |
| 27.00 | 0.00 | 0.58 | 0.29 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.03 | 0.02 | 0.00 | 3/27/2026 | 4/2/2026 1:58:59 PM EST |
| 28.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.03 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 1:58:59 PM EST |
| 29.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.02 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 1:58:59 PM EST |
| 30.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 1:58:59 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 | 0.46 | 0.23 | % | 0.23 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.46 | 0.23 | % | 0.12 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 1:58:59 PM EST |
| 5.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 6.00 | 0.05 | 0.56 | 0.31 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 40 | 2.24 | -0.02 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 1:58:59 PM EST |
| 7.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.06 | -37.50% | 0.02 | 3 | 63 | 1.02 | -0.06 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 8.00 | 0.22 | 0.48 | 0.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.27 | -0.09 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 1:58:59 PM EST |
| 9.00 | 0.38 | 0.45 | 0.42 | 0.45 | -0.06 | -11.77% | 0.05 | 14 | 104 | 1.11 | -0.15 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 10.00 | 0.68 | 0.76 | 0.72 | 0.71 | -0.11 | -13.42% | 0.07 | 71 | 661 | 1.10 | -0.22 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 11.00 | 1.00 | 1.10 | 1.05 | 1.07 | -0.15 | -12.30% | 0.10 | 8 | 314 | 1.09 | -0.29 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 12.00 | 1.44 | 1.63 | 1.54 | 1.58 | -0.09 | -5.39% | 0.13 | 15 | 943 | 1.09 | -0.38 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 13.00 | 1.89 | 2.24 | 2.07 | 2.06 | -0.24 | -10.44% | 0.16 | 32 | 1,337 | 1.04 | -0.46 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 14.00 | 2.66 | 2.87 | 2.77 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 290 | 1.02 | -0.54 | 0.08 | -0.02 | 4/1/2026 | 4/2/2026 1:58:59 PM EST |
| 15.00 | 3.35 | 3.55 | 3.45 | 3.40 | -0.35 | -9.34% | 0.23 | 1 | 97 | 1.06 | -0.61 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 16.00 | 4.15 | 4.35 | 4.25 | 4.23 | 0.00 | 0.00% | 0.27 | 0 | 220 | 1.04 | -0.68 | 0.08 | -0.02 | 3/27/2026 | 4/2/2026 1:58:59 PM EST |
| 17.00 | 4.85 | 5.15 | 5.00 | 5.22 | +0.02 | +0.39% | 0.29 | 14 | 18 | 1.03 | -0.73 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 18.00 | 5.75 | 6.00 | 5.88 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.03 | -0.78 | 0.06 | -0.02 | 4/1/2026 | 4/2/2026 1:58:59 PM EST |
| 19.00 | 6.25 | 7.35 | 6.80 | 7.36 | +2.96 | +67.28% | 0.36 | 21 | 5 | 1.57 | -0.81 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 20.00 | 7.20 | 8.30 | 7.75 | % | 0.39 | 0 | 0 | 1.64 | -0.84 | 0.05 | -0.01 | 4/2/2026 1:58:59 PM EST | |||
| 21.00 | 8.10 | 9.25 | 8.68 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.70 | -0.87 | 0.04 | -0.01 | 3/24/2026 | 4/2/2026 1:58:59 PM EST |
| 22.00 | 9.05 | 10.20 | 9.63 | 10.23 | +0.19 | +1.90% | 0.44 | 29 | 70 | 1.75 | -0.89 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 1:58:59 PM EST |
| 23.00 | 9.95 | 11.15 | 10.55 | % | 0.46 | 0 | 0 | 1.79 | -0.91 | 0.03 | -0.01 | 4/2/2026 1:58:59 PM EST | |||
| 24.00 | 10.90 | 12.05 | 11.48 | % | 0.48 | 0 | 0 | 1.78 | -0.92 | 0.03 | -0.01 | 4/2/2026 1:58:59 PM EST | |||
| 25.00 | 11.90 | 13.10 | 12.50 | % | 0.50 | 0 | 0 | 1.89 | -0.93 | 0.03 | -0.01 | 4/2/2026 1:58:59 PM EST | |||
| 26.00 | 12.85 | 14.25 | 13.55 | % | 0.52 | 0 | 0 | 2.07 | -0.96 | 0.02 | -0.01 | 4/2/2026 1:58:59 PM EST | |||
| 27.00 | 13.75 | 15.25 | 14.50 | % | 0.54 | 0 | 0 | 2.13 | -0.97 | 0.02 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 28.00 | 14.85 | 16.25 | 15.55 | % | 0.56 | 0 | 0 | 2.18 | -0.97 | 0.01 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 29.00 | 15.85 | 17.15 | 16.50 | % | 0.57 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 4/2/2026 1:58:59 PM EST | |||
| 30.00 | 16.85 | 18.35 | 17.60 | % | 0.59 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 4/2/2026 1:58:59 PM EST |