Options Chain for RED CAT HLDGS INC COM (RCAT) - $12.07 as of 4/10/2026 5:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 10.90 | 9.90 | % | 3.30 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 5.00 | 7.00 | 8.90 | 7.95 | % | 1.59 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 6.00 | 5.60 | 7.95 | 6.78 | % | 1.13 | 0 | 0 | 3.25 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 7.00 | 5.10 | 6.65 | 5.88 | % | 0.84 | 0 | 0 | 2.41 | 0.96 | 0.02 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 7.50 | 4.30 | 6.10 | 5.20 | % | 0.69 | 0 | 0 | 2.16 | 0.94 | 0.03 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 8.00 | 4.00 | 5.70 | 4.85 | % | 0.61 | 0 | 0 | 2.07 | 0.92 | 0.03 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 8.50 | 3.65 | 5.20 | 4.43 | % | 0.52 | 0 | 0 | 1.89 | 0.89 | 0.04 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 9.00 | 3.30 | 4.75 | 4.03 | % | 0.45 | 0 | 0 | 1.76 | 0.87 | 0.05 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 9.50 | 3.00 | 4.15 | 3.58 | % | 0.38 | 0 | 0 | 1.51 | 0.83 | 0.05 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 10.00 | 2.89 | 3.80 | 3.35 | % | 0.34 | 0 | 0 | 1.03 | 0.80 | 0.06 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 10.50 | 2.71 | 3.10 | 2.91 | % | 0.28 | 0 | 0 | 1.01 | 0.76 | 0.07 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 11.00 | 2.50 | 2.94 | 2.72 | 2.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | 0.72 | 0.07 | -0.02 | 4/13/2026 | 4/17/2026 3:59:59 PM EST |
| 11.50 | 2.21 | 2.46 | 2.34 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.03 | 0.67 | 0.08 | -0.02 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 12.00 | 1.96 | 2.22 | 2.09 | 2.08 | -0.78 | -27.28% | 0.17 | 5 | 14 | 1.02 | 0.63 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 12.50 | 1.76 | 2.06 | 1.91 | 2.02 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.07 | 0.59 | 0.09 | -0.02 | 4/13/2026 | 4/17/2026 3:59:59 PM EST |
| 13.00 | 1.53 | 1.83 | 1.68 | 1.94 | -0.20 | -9.35% | 0.13 | 1 | 29 | 1.06 | 0.54 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.50 | 1.34 | 1.70 | 1.52 | 1.75 | -0.15 | -7.90% | 0.11 | 6 | 10 | 1.08 | 0.50 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 1.20 | 1.46 | 1.33 | 1.20 | -0.70 | -36.85% | 0.10 | 20 | 122 | 1.06 | 0.46 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 14.50 | 1.08 | 1.28 | 1.18 | 1.10 | -0.41 | -27.16% | 0.08 | 11 | 1 | 1.06 | 0.42 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 15.00 | 0.84 | 1.17 | 1.01 | 1.64 | +0.13 | +8.61% | 0.07 | 1 | 130 | 1.04 | 0.39 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 15.50 | 0.77 | 1.02 | 0.90 | 0.87 | -0.44 | -33.59% | 0.06 | 1 | 11 | 1.05 | 0.35 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.00 | 0.73 | 0.92 | 0.83 | 0.74 | -0.51 | -40.80% | 0.05 | 17 | 61 | 1.08 | 0.32 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.50 | 0.56 | 0.79 | 0.68 | 0.68 | -0.37 | -35.24% | 0.04 | 5 | 7 | 1.04 | 0.29 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.00 | 0.48 | 0.75 | 0.62 | 0.80 | -0.20 | -20.00% | 0.04 | 10 | 113 | 1.06 | 0.27 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.50 | 0.36 | 0.67 | 0.52 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.04 | 0.24 | 0.07 | -0.02 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 18.00 | 0.34 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 0.03 | 16 | 8 | 1.03 | 0.22 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 19.00 | 0.29 | 0.43 | 0.36 | 0.66 | +0.20 | +43.48% | 0.02 | 3 | 6 | 1.05 | 0.18 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 20.00 | 0.24 | 0.37 | 0.31 | 0.34 | -0.16 | -32.00% | 0.02 | 42 | 29 | 1.08 | 0.15 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 21.00 | 0.15 | 0.46 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.12 | 0.04 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 22.00 | 0.01 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.10 | 0.04 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 23.00 | 0.03 | 0.54 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.18 | 0.08 | 0.03 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 24.00 | 0.01 | 0.56 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.06 | 0.03 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.05 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.58 | 0.29 | % | 0.05 | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.43 | -0.04 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 7.50 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.06 | 0.03 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 8.00 | 0.01 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.08 | 0.03 | -0.01 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 8.50 | 0.02 | 0.46 | 0.24 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.96 | -0.11 | 0.04 | -0.01 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 9.00 | 0.31 | 0.40 | 0.36 | 0.34 | +0.04 | +13.34% | 0.04 | 10 | 14 | 1.07 | -0.13 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 9.50 | 0.42 | 0.61 | 0.52 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 94 | 1.11 | -0.17 | 0.05 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 10.00 | 0.49 | 0.81 | 0.65 | 0.60 | +0.01 | +1.70% | 0.07 | 1 | 6 | 1.09 | -0.20 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 10.50 | 0.61 | 0.80 | 0.71 | 0.81 | +0.01 | +1.25% | 0.07 | 58 | 6 | 1.01 | -0.24 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 11.00 | 0.89 | 1.05 | 0.97 | 1.00 | +0.02 | +2.05% | 0.09 | 31 | 5 | 1.06 | -0.28 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 11.50 | 1.07 | 1.39 | 1.23 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | -0.33 | 0.08 | -0.02 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 12.00 | 1.33 | 1.48 | 1.41 | 1.50 | +0.36 | +31.58% | 0.12 | 29 | 34 | 1.05 | -0.37 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 12.50 | 1.61 | 1.84 | 1.73 | 1.70 | +0.25 | +17.25% | 0.14 | 24 | 21 | 1.08 | -0.41 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.00 | 1.88 | 2.17 | 2.03 | 2.00 | +0.40 | +25.00% | 0.16 | 3 | 32 | 1.09 | -0.46 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.50 | 2.13 | 2.46 | 2.30 | 1.87 | -0.41 | -17.99% | 0.17 | 25 | 1 | 1.06 | -0.50 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 2.52 | 2.76 | 2.64 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.08 | -0.54 | 0.09 | -0.02 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 14.50 | 2.76 | 3.15 | 2.96 | % | 0.20 | 0 | 0 | 1.06 | -0.58 | 0.09 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 15.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.57 | -15.12% | 0.22 | 1 | 3 | 1.05 | -0.61 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 15.50 | 3.55 | 3.90 | 3.73 | 4.12 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.08 | -0.65 | 0.08 | -0.02 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 16.00 | 3.80 | 4.25 | 4.03 | % | 0.25 | 0 | 0 | 1.02 | -0.68 | 0.08 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 16.50 | 4.40 | 4.70 | 4.55 | % | 0.28 | 0 | 0 | 1.10 | -0.71 | 0.07 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 17.00 | 4.75 | 5.10 | 4.93 | % | 0.29 | 0 | 0 | 1.07 | -0.73 | 0.07 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 17.50 | 4.85 | 6.00 | 5.43 | % | 0.31 | 0 | 0 | 1.02 | -0.76 | 0.07 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 18.00 | 5.10 | 6.55 | 5.83 | % | 0.32 | 0 | 0 | 1.59 | -0.78 | 0.06 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 19.00 | 6.20 | 7.35 | 6.78 | % | 0.36 | 0 | 0 | 1.57 | -0.82 | 0.06 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 20.00 | 7.10 | 8.30 | 7.70 | % | 0.39 | 0 | 0 | 1.63 | -0.85 | 0.05 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 21.00 | 8.05 | 9.25 | 8.65 | % | 0.41 | 0 | 0 | 1.69 | -0.88 | 0.04 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 22.00 | 8.70 | 10.30 | 9.50 | % | 0.43 | 0 | 0 | 1.81 | -0.90 | 0.04 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 23.00 | 9.50 | 11.25 | 10.38 | 10.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.85 | -0.92 | 0.03 | -0.01 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 24.00 | 10.45 | 12.30 | 11.38 | 11.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.96 | -0.94 | 0.03 | -0.01 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 25.00 | 11.75 | 13.25 | 12.50 | 11.80 | -0.55 | -4.46% | 0.50 | 2 | 3 | 1.99 | -0.95 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |