Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.67 as of 5/28/2026 12:09:59 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 | 11.90 | 13.15 | 12.53 | 12.18 | +3.36 | +38.10% | 12.53 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 2.00 | 10.85 | 12.25 | 11.55 | 11.28 | +2.85 | +33.81% | 5.78 | 2 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 3.00 | 9.80 | 11.05 | 10.43 | 10.44 | +3.02 | +40.71% | 3.48 | 35 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 4.00 | 8.80 | 10.10 | 9.45 | 9.45 | +3.00 | +46.52% | 2.36 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 5.00 | 7.70 | 8.90 | 8.30 | 4.80 | 0.00 | 0.00% | 1.66 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 6.00 | 6.80 | 8.05 | 7.43 | 7.42 | +3.91 | +111.40% | 1.24 | 30 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 7.00 | 5.75 | 7.30 | 6.53 | 3.49 | 0.00 | 0.00% | 0.93 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 7.50 | 5.55 | 6.70 | 6.13 | 5.42 | +2.56 | +89.51% | 0.82 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 8.00 | 4.80 | 6.20 | 5.50 | 2.80 | 0.00 | 0.00% | 0.69 | 0 | 32 | 7.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 8.50 | 4.60 | 5.35 | 4.98 | 4.91 | +2.68 | +120.18% | 0.59 | 8 | 47 | 8.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.00 | 4.15 | 4.75 | 4.45 | 4.60 | +2.90 | +170.59% | 0.49 | 128 | 663 | 6.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.50 | 3.70 | 4.30 | 4.00 | 3.90 | +2.63 | +207.09% | 0.42 | 161 | 901 | 6.09 | 1.00 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.00 | 3.30 | 3.90 | 3.60 | 3.37 | +2.57 | +321.25% | 0.36 | 572 | 2,548 | 3.81 | 0.99 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.50 | 2.95 | 3.25 | 3.10 | 2.92 | +2.45 | +521.28% | 0.30 | 493 | 1,796 | 4.25 | 0.98 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.00 | 2.29 | 2.87 | 2.58 | 2.48 | +2.22 | +853.85% | 0.23 | 603 | 1,518 | 3.76 | 0.96 | 0.08 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.50 | 1.90 | 2.21 | 2.06 | 2.10 | +1.99 | +1,809.10% | 0.18 | 921 | 1,092 | 2.58 | 0.93 | 0.12 | -0.10 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.00 | 1.30 | 1.68 | 1.49 | 1.69 | +1.64 | +3,280.00% | 0.12 | 816 | 704 | 1.11 | 0.88 | 0.17 | -0.18 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.50 | 1.03 | 1.28 | 1.16 | 1.28 | +1.25 | +4,166.67% | 0.09 | 1,549 | 554 | 1.76 | 0.81 | 0.23 | -0.21 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.00 | 0.75 | 0.88 | 0.82 | 0.85 | +0.83 | +4,150.00% | 0.06 | 4,589 | 386 | 2.14 | 0.70 | 0.26 | -0.23 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.50 | 0.47 | 0.62 | 0.55 | 0.56 | +0.55 | +5,500.00% | 0.04 | 3,796 | 296 | 2.12 | 0.57 | 0.26 | -0.24 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.34 | +3,400.00% | 0.02 | 3,113 | 268 | 2.22 | 0.44 | 0.23 | -0.23 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.50 | 0.19 | 0.26 | 0.23 | 0.24 | +0.18 | +300.00% | 0.02 | 813 | 59 | 2.56 | 0.33 | 0.19 | -0.20 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.00 | 0.10 | 0.19 | 0.15 | 0.13 | +0.12 | +1,200.00% | 0.01 | 4,481 | 256 | 2.43 | 0.26 | 0.15 | -0.18 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.50 | 0.04 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 197 | 19 | 2.30 | 0.19 | 0.12 | -0.12 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 16.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1,215 | 757 | 2.47 | 0.14 | 0.09 | -0.08 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 16.50 | 0.01 | 0.13 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 108 | 14 | 2.31 | 0.11 | 0.07 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 17.00 | 0.04 | 0.13 | 0.09 | 0.05 | +0.03 | +150.00% | 0.01 | 82 | 164 | 2.65 | 0.07 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 17.50 | 0.01 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.44 | 0.05 | 0.04 | -0.02 | 5/5/2026 | 5/28/2026 9:58:53 AM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 48 | 35 | 3.31 | 0.03 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.50 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/28/2026 9:58:53 AM EST |
| 20.00 | 0.02 | 0.20 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 654 | 69 | 3.21 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.18 | +0.03 | +20.00% | 0.00 | 4 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 22.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.12 | +300.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:53 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 9:58:53 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 9:58:53 AM EST |
| 5.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 9:58:53 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,179 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 9:58:53 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.10 | +1,000.00% | 0.00 | 5 | 622 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 862 | 3.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 67 | 1,589 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 150 | 923 | 2.64 | 0.00 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.01 | 253 | 865 | 2.73 | -0.01 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.27 | -93.11% | 0.00 | 62 | 271 | 2.81 | -0.02 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.53 | -98.15% | 0.01 | 40 | 540 | 2.25 | -0.04 | 0.08 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.06 | -1.00 | -94.34% | 0.00 | 80 | 169 | 2.11 | -0.07 | 0.12 | -0.10 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.00 | 0.05 | 0.11 | 0.08 | 0.09 | -1.27 | -93.39% | 0.01 | 580 | 156 | 2.11 | -0.12 | 0.17 | -0.18 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.50 | 0.11 | 0.24 | 0.18 | 0.16 | -1.80 | -91.84% | 0.01 | 171 | 106 | 2.15 | -0.19 | 0.23 | -0.21 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.00 | 0.24 | 0.35 | 0.30 | 0.34 | -2.98 | -89.76% | 0.02 | 683 | 12 | 2.05 | -0.30 | 0.26 | -0.23 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.50 | 0.40 | 0.60 | 0.50 | 0.55 | -3.17 | -85.22% | 0.04 | 28 | 44 | 2.33 | -0.43 | 0.26 | -0.24 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.00 | 0.72 | 0.98 | 0.85 | 0.81 | -2.91 | -78.23% | 0.06 | 8 | 15 | 2.31 | -0.56 | 0.23 | -0.23 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.50 | 1.11 | 1.66 | 1.39 | 1.14 | -3.66 | -76.25% | 0.10 | 4 | 0 | 2.74 | -0.67 | 0.19 | -0.20 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.00 | 1.37 | 2.13 | 1.75 | 1.72 | -3.30 | -65.74% | 0.12 | 3 | 0 | 3.38 | -0.74 | 0.15 | -0.18 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.50 | 1.81 | 2.59 | 2.20 | 6.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.99 | -0.81 | 0.12 | -0.12 | 5/21/2026 | 5/28/2026 9:58:53 AM EST |
| 16.00 | 2.30 | 3.25 | 2.78 | 3.12 | -2.57 | -45.17% | 0.17 | 2 | 0 | 4.49 | -0.86 | 0.09 | -0.08 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 16.50 | 2.73 | 3.80 | 3.27 | 3.33 | -2.42 | -42.09% | 0.20 | 9 | 9 | 5.05 | -0.89 | 0.07 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 17.00 | 3.20 | 4.25 | 3.73 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.59 | -0.93 | 0.05 | -0.04 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 17.50 | 3.70 | 4.80 | 4.25 | % | 0.24 | 0 | 0 | 6.69 | -0.95 | 0.04 | -0.02 | 5/28/2026 9:58:53 AM EST | |||
| 18.00 | 4.15 | 5.35 | 4.75 | % | 0.26 | 0 | 0 | 6.64 | -0.97 | 0.02 | -0.01 | 5/28/2026 9:58:53 AM EST | |||
| 19.00 | 5.15 | 6.55 | 5.85 | 9.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 8.37 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 20.00 | 6.15 | 7.40 | 6.78 | 10.12 | 0.00 | 0.00% | 0.34 | 0 | 1 | 8.95 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 21.00 | 7.25 | 8.50 | 7.88 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 22.00 | 8.10 | 9.40 | 8.75 | 12.33 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 23.00 | 9.15 | 10.50 | 9.83 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 9:58:53 AM EST |
| 24.00 | 10.15 | 11.50 | 10.83 | 11.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 9:58:53 AM EST |
| 25.00 | 11.10 | 12.35 | 11.73 | 11.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/28/2026 9:58:53 AM EST |