Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.56 as of 5/20/2026 5:03:08 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 | 7.65 | 8.25 | 7.95 | 7.96 | +0.57 | +7.72% | 7.95 | 458 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 2.00 | 6.65 | 7.25 | 6.95 | 6.97 | -0.03 | -0.43% | 3.48 | 43 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 3.00 | 5.65 | 6.45 | 6.05 | 5.94 | +0.50 | +9.20% | 2.02 | 416 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 4.00 | 4.50 | 5.35 | 4.93 | 4.80 | +0.31 | +6.91% | 1.23 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 5.00 | 3.60 | 4.25 | 3.93 | 3.81 | +0.23 | +6.43% | 0.79 | 2 | 3 | 7.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 6.00 | 2.65 | 3.45 | 3.05 | 2.83 | +0.22 | +8.43% | 0.51 | 4 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 7.00 | 1.68 | 2.51 | 2.10 | 1.93 | +0.43 | +28.67% | 0.30 | 3 | 9 | 5.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 7.50 | 1.19 | 1.75 | 1.47 | 1.23 | +0.18 | +17.15% | 0.20 | 1 | 78 | 3.67 | 0.99 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 8.00 | 0.65 | 1.26 | 0.96 | 0.98 | +0.42 | +75.00% | 0.12 | 79 | 48 | 2.79 | 0.93 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 8.50 | 0.46 | 0.61 | 0.54 | 0.59 | +0.28 | +90.33% | 0.06 | 268 | 458 | 1.54 | 0.77 | 0.47 | -0.05 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 9.00 | 0.22 | 0.30 | 0.26 | 0.26 | +0.11 | +73.34% | 0.03 | 1,503 | 1,912 | 1.07 | 0.49 | 0.60 | -0.07 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 9.50 | 0.08 | 0.10 | 0.09 | 0.11 | +0.05 | +83.34% | 0.01 | 872 | 1,175 | 1.06 | 0.23 | 0.44 | -0.05 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 341 | 3,134 | 1.14 | 0.08 | 0.21 | -0.02 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 154 | 962 | 1.25 | 0.02 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 879 | 1.53 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 317 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 268 | 2,520 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 1,116 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 28 | 1,114 | 3.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 303 | 4.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 3.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 341 | 5.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:36 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 4.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 5.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:36 PM EST |
| 17.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:36 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 18.50 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:36 PM EST |
| 19.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:36 PM EST |
| 19.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST | |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 21.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 22.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:36 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.07 | +77.78% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:36 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 374 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 7.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.03 | -75.00% | 0.01 | 1,011 | 167 | 1.60 | -0.01 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.08 | -66.67% | 0.01 | 180 | 906 | 1.32 | -0.07 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.25 | -69.45% | 0.02 | 398 | 2,374 | 1.14 | -0.23 | 0.47 | -0.05 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 9.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.33 | -50.77% | 0.04 | 203 | 1,766 | 1.09 | -0.51 | 0.60 | -0.07 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 9.50 | 0.53 | 0.74 | 0.64 | 0.67 | -0.38 | -36.19% | 0.07 | 225 | 906 | 1.78 | -0.77 | 0.44 | -0.05 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 10.00 | 0.92 | 1.26 | 1.09 | 1.14 | -0.41 | -26.46% | 0.11 | 40 | 602 | 2.06 | -0.92 | 0.21 | -0.02 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 10.50 | 1.47 | 1.82 | 1.65 | 1.62 | -0.44 | -21.36% | 0.16 | 42 | 313 | 2.81 | -0.98 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 11.00 | 1.75 | 2.30 | 2.03 | 2.12 | -0.43 | -16.87% | 0.18 | 9 | 199 | 3.14 | -0.99 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 11.50 | 2.28 | 2.91 | 2.60 | 2.60 | -0.26 | -9.10% | 0.23 | 1 | 232 | 4.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 12.00 | 2.84 | 3.30 | 3.07 | 3.07 | -0.40 | -11.53% | 0.26 | 26 | 117 | 3.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 12.50 | 3.40 | 3.90 | 3.65 | 3.70 | -0.37 | -9.10% | 0.29 | 1 | 124 | 4.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 13.00 | 3.90 | 4.40 | 4.15 | 4.30 | -0.20 | -4.45% | 0.32 | 1 | 135 | 5.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 13.50 | 4.45 | 4.80 | 4.63 | 4.63 | +0.03 | +0.66% | 0.34 | 2 | 131 | 4.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 14.00 | 4.75 | 5.45 | 5.10 | 5.18 | -0.40 | -7.17% | 0.36 | 3 | 2 | 5.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 14.50 | 5.35 | 5.85 | 5.60 | 5.75 | -0.21 | -3.53% | 0.39 | 5 | 135 | 5.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 15.00 | 5.70 | 6.55 | 6.13 | 5.98 | 0.00 | 0.00% | 0.41 | 0 | 4 | 6.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:36 PM EST |
| 15.50 | 6.30 | 6.75 | 6.53 | 6.47 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.43 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:36 PM EST |
| 16.00 | 6.70 | 7.30 | 7.00 | 6.89 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.01 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:36 PM EST |
| 16.50 | 7.25 | 7.75 | 7.50 | 7.18 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:36 PM EST |
| 17.00 | 7.75 | 8.45 | 8.10 | 8.10 | +0.52 | +6.86% | 0.48 | 5 | 4 | 7.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 17.50 | 8.20 | 8.85 | 8.53 | 8.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:36 PM EST |
| 18.00 | 8.75 | 9.40 | 9.08 | 8.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:36 PM EST |
| 18.50 | 9.20 | 9.90 | 9.55 | % | 0.52 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 19.00 | 9.70 | 10.65 | 10.18 | 10.24 | +2.10 | +25.80% | 0.54 | 1 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 19.50 | 10.30 | 10.85 | 10.58 | 10.60 | +0.66 | +6.64% | 0.54 | 1 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 20.00 | 10.70 | 11.50 | 11.10 | 11.14 | +0.74 | +7.12% | 0.55 | 1 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 20.50 | 11.20 | 11.95 | 11.58 | 10.98 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:36 PM EST |
| 21.00 | 11.70 | 12.55 | 12.13 | 12.35 | 0.00 | 0.00% | 0.58 | 0 | 1 | 9.40 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:36 PM EST |
| 21.50 | 12.20 | 13.00 | 12.60 | 10.48 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:36 PM EST |
| 22.00 | 12.70 | 13.45 | 13.08 | % | 0.59 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:36 PM EST | |||
| 22.50 | 13.20 | 13.95 | 13.58 | 11.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:36 PM EST |
| 23.00 | 13.80 | 14.35 | 14.08 | 14.09 | +2.14 | +17.91% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:36 PM EST |
| 24.00 | 14.75 | 15.30 | 15.03 | 10.85 | 0.00 | 0.00% | 0.63 | 0 | 1 | 8.60 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:36 PM EST |
| 25.00 | 15.70 | 16.80 | 16.25 | 11.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 3:59:36 PM EST |