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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 11.10 | 10.35 | 5.88 | 0.00 | 0.00% | 3.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 9:58:53 AM EST |
| 4.00 | 8.60 | 10.05 | 9.33 | % | 2.33 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:53 AM EST | |||
| 5.00 | 7.50 | 9.10 | 8.30 | % | 1.66 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:53 AM EST | |||
| 6.00 | 6.60 | 8.30 | 7.45 | 4.30 | 0.00 | 0.00% | 1.24 | 0 | 3 | 5.24 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 7.00 | 5.75 | 7.05 | 6.40 | % | 0.91 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:53 AM EST | |||
| 7.50 | 5.15 | 6.55 | 5.85 | 1.65 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.01 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/28/2026 9:58:53 AM EST |
| 8.00 | 4.80 | 6.10 | 5.45 | 1.50 | 0.00 | 0.00% | 0.68 | 0 | 8 | 3.66 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/28/2026 9:58:53 AM EST |
| 8.50 | 4.00 | 5.55 | 4.78 | 5.00 | +2.87 | +134.75% | 0.56 | 100 | 9 | 3.33 | 0.98 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.00 | 4.45 | 4.80 | 4.63 | 4.40 | +2.56 | +139.13% | 0.51 | 37 | 218 | 2.78 | 0.97 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.50 | 3.80 | 4.55 | 4.18 | 4.15 | +2.64 | +174.84% | 0.44 | 25 | 304 | 2.72 | 0.95 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.00 | 3.35 | 3.85 | 3.60 | 3.60 | +2.47 | +218.59% | 0.36 | 59 | 444 | 2.12 | 0.93 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.50 | 2.83 | 3.20 | 3.02 | 3.03 | +2.07 | +215.63% | 0.29 | 114 | 840 | 1.54 | 0.90 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.00 | 2.51 | 3.05 | 2.78 | 2.67 | +2.00 | +298.51% | 0.25 | 3,954 | 684 | 0.93 | 0.87 | 0.09 | -0.05 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.50 | 2.14 | 2.53 | 2.34 | 2.35 | +1.88 | +400.00% | 0.20 | 177 | 4,674 | 1.08 | 0.83 | 0.10 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.00 | 1.88 | 2.08 | 1.98 | 1.96 | +1.67 | +575.87% | 0.17 | 613 | 1,802 | 1.10 | 0.77 | 0.12 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.50 | 1.58 | 1.86 | 1.72 | 1.70 | +1.47 | +639.13% | 0.14 | 566 | 227 | 1.26 | 0.71 | 0.13 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.00 | 1.30 | 1.52 | 1.41 | 1.50 | +1.35 | +900.00% | 0.11 | 1,005 | 704 | 1.36 | 0.65 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.50 | 1.06 | 1.20 | 1.13 | 1.17 | +1.07 | +1,070.00% | 0.08 | 1,236 | 118 | 1.27 | 0.58 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.84 | +1,400.00% | 0.07 | 1,384 | 87 | 1.39 | 0.51 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.50 | 0.69 | 0.90 | 0.80 | 0.75 | +0.59 | +368.75% | 0.06 | 752 | 98 | 1.38 | 0.45 | 0.13 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.00 | 0.58 | 0.70 | 0.64 | 0.60 | +0.55 | +1,100.00% | 0.04 | 689 | 253 | 1.42 | 0.39 | 0.12 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.50 | 0.38 | 0.58 | 0.48 | 0.50 | +0.44 | +733.34% | 0.03 | 241 | 60 | 1.46 | 0.34 | 0.11 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 16.00 | 0.37 | 0.45 | 0.41 | 0.40 | +0.35 | +700.00% | 0.03 | 201 | 19 | 1.39 | 0.30 | 0.10 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 16.50 | 0.31 | 0.41 | 0.36 | 0.38 | +0.34 | +850.00% | 0.02 | 76 | 14 | 1.41 | 0.26 | 0.09 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 17.00 | 0.18 | 0.30 | 0.24 | 0.28 | +0.21 | +300.00% | 0.01 | 292 | 31 | 1.50 | 0.22 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 17.50 | 0.09 | 0.32 | 0.21 | 0.26 | +0.17 | +188.89% | 0.01 | 64 | 4 | 1.57 | 0.19 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 18.00 | 0.19 | 0.24 | 0.22 | 0.29 | +0.24 | +480.00% | 0.01 | 433 | 10 | 1.56 | 0.17 | 0.07 | -0.05 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 18.50 | 0.14 | 0.28 | 0.21 | 0.21 | +0.15 | +250.00% | 0.01 | 1 | 12 | 1.58 | 0.14 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 19.00 | 0.12 | 0.19 | 0.16 | 0.15 | +0.09 | +150.00% | 0.01 | 89 | 5 | 1.61 | 0.12 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 20.00 | 0.09 | 0.21 | 0.15 | 0.11 | +0.06 | +120.00% | 0.01 | 27 | 5 | 1.61 | 0.09 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 21.00 | 0.06 | 0.35 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.05 | 0.03 | -0.02 | 4/30/2026 | 5/28/2026 9:58:53 AM EST |
| 22.00 | 0.01 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.03 | 0.02 | -0.01 | 4/30/2026 | 5/28/2026 9:58:53 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 5/28/2026 9:58:53 AM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 5/28/2026 9:58:53 AM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1 | 2.58 | 0.01 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:58:53 AM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:53 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:53 AM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 4.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:53 AM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.06 | +150.00% | 0.01 | 2 | 201 | 3.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 91 | 3.31 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/28/2026 9:58:53 AM EST |
| 8.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 560 | 2.11 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 8.50 | 0.02 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 11 | 367 | 1.81 | -0.02 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.00 | 0.03 | 0.20 | 0.12 | 0.06 | -0.07 | -53.85% | 0.01 | 1,098 | 1,575 | 1.61 | -0.03 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 9.50 | 0.03 | 0.20 | 0.12 | 0.12 | -0.11 | -47.83% | 0.01 | 1,127 | 2,045 | 1.52 | -0.05 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.27 | -72.98% | 0.01 | 52 | 922 | 1.68 | -0.07 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 10.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.50 | -83.34% | 0.01 | 109 | 241 | 1.40 | -0.10 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.00 | 0.18 | 0.25 | 0.22 | 0.24 | -0.67 | -73.63% | 0.02 | 67 | 152 | 1.55 | -0.13 | 0.09 | -0.05 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 11.50 | 0.28 | 0.35 | 0.32 | 0.29 | -0.91 | -75.84% | 0.03 | 19 | 385 | 1.57 | -0.17 | 0.10 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.00 | 0.40 | 0.53 | 0.47 | 0.44 | -1.16 | -72.50% | 0.04 | 209 | 171 | 1.55 | -0.23 | 0.12 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 12.50 | 0.56 | 0.75 | 0.66 | 0.68 | -1.47 | -68.38% | 0.05 | 91 | 554 | 1.59 | -0.29 | 0.13 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.00 | 0.77 | 1.07 | 0.92 | 0.78 | -2.31 | -74.76% | 0.07 | 249 | 139 | 1.61 | -0.35 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 13.50 | 1.02 | 1.33 | 1.18 | 1.17 | -2.93 | -71.47% | 0.09 | 54 | 30 | 1.66 | -0.42 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.00 | 1.32 | 1.60 | 1.46 | 1.35 | -3.25 | -70.66% | 0.10 | 94 | 161 | 1.55 | -0.49 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 14.50 | 1.65 | 1.95 | 1.80 | 1.92 | -3.83 | -66.61% | 0.12 | 5 | 7 | 1.61 | -0.55 | 0.13 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.00 | 2.01 | 2.29 | 2.15 | 2.29 | -3.25 | -58.67% | 0.14 | 11 | 0 | 1.77 | -0.61 | 0.12 | -0.07 | 5/28/2026 | 5/28/2026 9:58:53 AM EST |
| 15.50 | 2.41 | 2.67 | 2.54 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.83 | -0.66 | 0.11 | -0.07 | 5/6/2026 | 5/28/2026 9:58:53 AM EST |
| 16.00 | 2.64 | 3.10 | 2.87 | % | 0.18 | 0 | 0 | 2.05 | -0.70 | 0.10 | -0.06 | 5/28/2026 9:58:53 AM EST | |||
| 16.50 | 2.94 | 3.85 | 3.40 | 3.50 | % | 0.21 | 10 | 0 | 2.21 | -0.74 | 0.09 | -0.06 | 5/28/2026 | 5/28/2026 9:58:53 AM EST | |
| 17.00 | 3.55 | 4.25 | 3.90 | % | 0.23 | 0 | 0 | 2.49 | -0.78 | 0.08 | -0.05 | 5/28/2026 9:58:53 AM EST | |||
| 17.50 | 3.85 | 4.85 | 4.35 | % | 0.25 | 0 | 0 | 2.41 | -0.81 | 0.07 | -0.05 | 5/28/2026 9:58:53 AM EST | |||
| 18.00 | 4.45 | 5.15 | 4.80 | 7.23 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.69 | -0.83 | 0.07 | -0.05 | 4/29/2026 | 5/28/2026 9:58:53 AM EST |
| 18.50 | 4.90 | 5.70 | 5.30 | % | 0.29 | 0 | 0 | 2.81 | -0.86 | 0.06 | -0.04 | 5/28/2026 9:58:53 AM EST | |||
| 19.00 | 5.40 | 6.15 | 5.78 | % | 0.30 | 0 | 0 | 2.70 | -0.88 | 0.05 | -0.04 | 5/28/2026 9:58:53 AM EST | |||
| 20.00 | 6.25 | 7.35 | 6.80 | % | 0.34 | 0 | 0 | 2.99 | -0.91 | 0.04 | -0.03 | 5/28/2026 9:58:53 AM EST | |||
| 21.00 | 7.20 | 8.40 | 7.80 | % | 0.37 | 0 | 0 | 3.51 | -0.95 | 0.03 | -0.02 | 5/28/2026 9:58:53 AM EST | |||
| 22.00 | 8.20 | 9.20 | 8.70 | % | 0.40 | 0 | 0 | 4.01 | -0.97 | 0.02 | -0.01 | 5/28/2026 9:58:53 AM EST | |||
| 23.00 | 9.15 | 10.25 | 9.70 | % | 0.42 | 0 | 0 | 3.96 | -0.98 | 0.01 | -0.01 | 5/28/2026 9:58:53 AM EST | |||
| 24.00 | 10.15 | 11.50 | 10.83 | % | 0.45 | 0 | 0 | 4.13 | -0.99 | 0.01 | -0.01 | 5/28/2026 9:58:53 AM EST | |||
| 25.00 | 11.15 | 12.30 | 11.73 | % | 0.47 | 0 | 0 | 4.29 | -0.99 | 0.01 | -0.01 | 5/28/2026 9:58:53 AM EST |