Options Chain for RED CAT HLDGS INC COM (RCAT) - $13.56 as of 6/4/2026 5:59:30 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 | 10.85 | 12.60 | 11.73 | 11.14 | +0.29 | +2.68% | 3.91 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 4.00 | 9.90 | 11.85 | 10.88 | 10.20 | +3.45 | +51.12% | 2.72 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 5.00 | 9.00 | 10.50 | 9.75 | 10.42 | 0.00 | 0.00% | 1.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 6.00 | 7.85 | 9.40 | 8.63 | 9.05 | 0.00 | 0.00% | 1.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 6.50 | 7.40 | 9.00 | 8.20 | 8.84 | 0.00 | 0.00% | 1.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 7.00 | 6.90 | 8.50 | 7.70 | 8.07 | 0.00 | 0.00% | 1.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 7.50 | 6.50 | 8.00 | 7.25 | 6.90 | +0.56 | +8.84% | 0.97 | 1 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 8.00 | 5.90 | 7.85 | 6.88 | 6.09 | +0.19 | +3.22% | 0.86 | 1 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 8.50 | 5.45 | 7.00 | 6.23 | 5.95 | +0.38 | +6.83% | 0.73 | 1 | 59 | 4.23 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.00 | 4.95 | 6.30 | 5.63 | 5.36 | -0.04 | -0.75% | 0.63 | 6 | 423 | 0.00 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.50 | 4.50 | 6.20 | 5.35 | 4.90 | +0.43 | +9.62% | 0.56 | 1 | 158 | 0.00 | 0.99 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.00 | 4.00 | 5.35 | 4.68 | 5.42 | 0.00 | 0.00% | 0.47 | 0 | 220 | 0.00 | 0.98 | 0.02 | -0.02 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 10.50 | 3.45 | 4.85 | 4.15 | 4.50 | +1.23 | +37.62% | 0.40 | 2 | 1,347 | 0.00 | 0.96 | 0.03 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.00 | 3.70 | 4.45 | 4.08 | 3.90 | +0.98 | +33.57% | 0.37 | 42 | 591 | 0.00 | 0.94 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.50 | 3.20 | 3.85 | 3.53 | 2.64 | 0.00 | 0.00% | 0.31 | 0 | 180 | 2.20 | 0.91 | 0.05 | -0.04 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 12.00 | 2.78 | 3.35 | 3.07 | 3.09 | +1.06 | +52.22% | 0.26 | 10 | 297 | 1.95 | 0.88 | 0.07 | -0.05 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.50 | 2.34 | 3.05 | 2.70 | 2.65 | +0.69 | +35.21% | 0.22 | 8 | 218 | 2.02 | 0.83 | 0.08 | -0.06 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.00 | 1.99 | 2.45 | 2.22 | 2.22 | +0.76 | +52.06% | 0.17 | 16 | 282 | 1.26 | 0.78 | 0.10 | -0.06 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.50 | 1.64 | 2.23 | 1.94 | 1.74 | +0.43 | +32.83% | 0.14 | 30 | 295 | 1.35 | 0.72 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.00 | 1.24 | 1.57 | 1.41 | 1.47 | +0.57 | +63.34% | 0.10 | 287 | 1,492 | 1.08 | 0.66 | 0.13 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.50 | 1.07 | 1.20 | 1.14 | 1.20 | +0.40 | +50.00% | 0.08 | 631 | 319 | 1.12 | 0.59 | 0.14 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 15.00 | 0.89 | 1.00 | 0.95 | 0.93 | +0.33 | +55.00% | 0.06 | 10,073 | 1,292 | 1.16 | 0.52 | 0.15 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 15.50 | 0.75 | 0.82 | 0.79 | 0.77 | +0.30 | +63.83% | 0.05 | 440 | 198 | 1.20 | 0.44 | 0.15 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 16.00 | 0.60 | 0.63 | 0.62 | 0.63 | +0.24 | +61.54% | 0.04 | 363 | 464 | 1.21 | 0.38 | 0.14 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 16.50 | 0.46 | 0.62 | 0.54 | 0.49 | +0.20 | +68.97% | 0.03 | 654 | 256 | 1.28 | 0.31 | 0.13 | -0.06 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 17.00 | 0.40 | 0.49 | 0.45 | 0.43 | +0.18 | +72.00% | 0.03 | 457 | 499 | 1.31 | 0.26 | 0.12 | -0.06 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 17.50 | 0.26 | 0.49 | 0.38 | 0.40 | +0.18 | +81.82% | 0.02 | 60 | 155 | 1.35 | 0.21 | 0.11 | -0.05 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 18.00 | 0.11 | 0.33 | 0.22 | 0.26 | +0.06 | +30.00% | 0.01 | 165 | 402 | 1.20 | 0.17 | 0.09 | -0.04 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 18.50 | 0.01 | 0.44 | 0.23 | 0.30 | +0.13 | +76.48% | 0.01 | 5 | 125 | 1.20 | 0.13 | 0.08 | -0.04 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 19.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.09 | +81.82% | 0.01 | 68 | 67 | 1.41 | 0.10 | 0.07 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 19.50 | 0.01 | 0.24 | 0.13 | 0.17 | +0.03 | +21.43% | 0.01 | 9 | 12 | 1.21 | 0.07 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.21 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 203 | 685 | 1.49 | 0.06 | 0.04 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 5 | 1 | 1.71 | 0.04 | 0.04 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.17 | +0.10 | +142.86% | 0.00 | 17 | 14 | 1.70 | 0.03 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 6/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.50 | 0.02 | 0.02 | -0.01 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 2 | 1.82 | 0.01 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.83 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.99 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 101 | 5.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,100 | 4.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.02 | 10 | 92 | 3.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 459 | 3.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.12 | 0.07 | 0.03 | -0.03 | -50.00% | 0.01 | 34 | 259 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.03 | -75.00% | 0.01 | 26 | 512 | 1.90 | -0.01 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.50 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.01 | 25 | 214 | 1.68 | -0.01 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 84 | 276 | 1.61 | -0.02 | 0.02 | -0.02 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.50 | 0.03 | 0.12 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 7 | 170 | 1.49 | -0.04 | 0.03 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.00 | 0.01 | 0.18 | 0.10 | 0.14 | +0.05 | +55.56% | 0.01 | 1 | 371 | 1.32 | -0.06 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.50 | 0.03 | 0.14 | 0.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.19 | -0.09 | 0.05 | -0.04 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.11 | -47.83% | 0.01 | 23 | 227 | 1.43 | -0.12 | 0.07 | -0.05 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.20 | -47.62% | 0.02 | 179 | 142 | 1.22 | -0.17 | 0.08 | -0.06 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.00 | 0.27 | 0.37 | 0.32 | 0.27 | -0.32 | -54.24% | 0.02 | 63 | 293 | 1.20 | -0.22 | 0.10 | -0.06 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.50 | 0.42 | 0.60 | 0.51 | 0.51 | -0.36 | -41.38% | 0.04 | 155 | 177 | 1.26 | -0.28 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.00 | 0.52 | 0.79 | 0.66 | 0.64 | -0.55 | -46.22% | 0.05 | 40 | 171 | 1.21 | -0.34 | 0.13 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.50 | 0.59 | 1.04 | 0.82 | 0.85 | -0.45 | -34.62% | 0.06 | 77 | 165 | 1.14 | -0.41 | 0.14 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 15.00 | 0.88 | 1.25 | 1.07 | 1.20 | -0.47 | -28.15% | 0.07 | 15 | 56 | 1.13 | -0.48 | 0.15 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 15.50 | 1.12 | 1.70 | 1.41 | 1.60 | +0.35 | +28.00% | 0.09 | 5 | 261 | 1.18 | -0.56 | 0.15 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 16.00 | 1.43 | 1.94 | 1.69 | 1.80 | % | 0.11 | 7 | 0 | 1.10 | -0.62 | 0.14 | -0.07 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 16.50 | 1.77 | 2.56 | 2.17 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.17 | -0.69 | 0.13 | -0.06 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 17.00 | 2.15 | 3.05 | 2.60 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.91 | -0.74 | 0.12 | -0.06 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 17.50 | 2.54 | 3.45 | 3.00 | 4.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.94 | -0.79 | 0.11 | -0.05 | 5/28/2026 | 6/4/2026 3:59:57 PM EST |
| 18.00 | 3.05 | 4.05 | 3.55 | % | 0.20 | 0 | 0 | 2.21 | -0.83 | 0.09 | -0.04 | 6/4/2026 3:59:57 PM EST | |||
| 18.50 | 3.45 | 4.45 | 3.95 | % | 0.21 | 0 | 0 | 2.22 | -0.87 | 0.08 | -0.04 | 6/4/2026 3:59:57 PM EST | |||
| 19.00 | 3.85 | 4.90 | 4.38 | % | 0.23 | 0 | 0 | 2.28 | -0.90 | 0.07 | -0.03 | 6/4/2026 3:59:57 PM EST | |||
| 19.50 | 4.35 | 5.40 | 4.88 | % | 0.25 | 0 | 0 | 2.41 | -0.93 | 0.05 | -0.02 | 6/4/2026 3:59:57 PM EST | |||
| 20.00 | 4.65 | 5.80 | 5.23 | % | 0.26 | 0 | 0 | 2.38 | -0.94 | 0.04 | -0.02 | 6/4/2026 3:59:57 PM EST | |||
| 20.50 | 5.20 | 6.30 | 5.75 | % | 0.28 | 0 | 0 | 2.49 | -0.96 | 0.04 | -0.02 | 6/4/2026 3:59:57 PM EST | |||
| 21.00 | 5.45 | 6.85 | 6.15 | 8.09 | +1.05 | +14.92% | 0.29 | 1 | 1 | 2.67 | -0.97 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 21.50 | 6.20 | 7.40 | 6.80 | 7.30 | -0.22 | -2.93% | 0.32 | 2 | 1 | 2.85 | -0.97 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 22.00 | 6.60 | 7.90 | 7.25 | % | 0.33 | 0 | 0 | 2.95 | -0.98 | 0.02 | -0.01 | 6/4/2026 3:59:57 PM EST | |||
| 22.50 | 7.15 | 8.50 | 7.83 | 8.22 | -0.26 | -3.07% | 0.35 | 3 | 1 | 3.19 | -0.99 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 23.00 | 7.55 | 9.00 | 8.28 | 9.38 | +0.10 | +1.08% | 0.36 | 1 | 2 | 3.29 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 23.50 | 8.15 | 9.55 | 8.85 | 9.87 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.45 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 24.00 | 8.50 | 10.15 | 9.33 | % | 0.39 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 24.50 | 9.00 | 10.80 | 9.90 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 25.00 | 9.55 | 11.30 | 10.43 | % | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 26.00 | 10.60 | 12.25 | 11.43 | % | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 27.00 | 11.50 | 13.30 | 12.40 | 12.96 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 28.00 | 12.45 | 14.30 | 13.38 | % | 0.48 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 29.00 | 13.50 | 15.15 | 14.33 | 14.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 30.00 | 14.45 | 16.15 | 15.30 | 15.36 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |