Options Chain for RED CAT HLDGS INC COM (RCAT) - $12.46 as of 6/9/2026 1:26:38 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 | 7.75 | 9.15 | 8.45 | 12.20 | 0.00 | 0.00% | 2.82 | 0 | 2 | 9.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 4.00 | 6.75 | 7.95 | 7.35 | 11.10 | 0.00 | 0.00% | 1.84 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 5.00 | 5.75 | 7.15 | 6.45 | 10.43 | 0.00 | 0.00% | 1.29 | 0 | 59 | 6.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 6.00 | 4.60 | 5.90 | 5.25 | 8.22 | 0.00 | 0.00% | 0.88 | 0 | 13 | 4.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 7.00 | 3.85 | 4.95 | 4.40 | 8.23 | 0.00 | 0.00% | 0.63 | 0 | 48 | 3.58 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 7.50 | 3.40 | 4.40 | 3.90 | 3.77 | -1.75 | -31.71% | 0.52 | 1 | 13 | 3.09 | 0.98 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 8.00 | 2.72 | 3.60 | 3.16 | 7.39 | 0.00 | 0.00% | 0.40 | 0 | 206 | 1.93 | 0.93 | 0.04 | -0.02 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 8.50 | 2.48 | 3.30 | 2.89 | 2.96 | -1.72 | -36.76% | 0.34 | 7 | 95 | 2.21 | 0.92 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 9.00 | 1.89 | 2.65 | 2.27 | 2.55 | -1.85 | -42.05% | 0.25 | 4 | 525 | 1.29 | 0.88 | 0.08 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 9.50 | 1.66 | 2.29 | 1.98 | 1.97 | -1.55 | -44.04% | 0.21 | 12 | 305 | 1.62 | 0.85 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.00 | 1.45 | 1.86 | 1.66 | 1.50 | -1.12 | -42.75% | 0.17 | 19 | 1,546 | 0.92 | 0.80 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.50 | 1.17 | 1.48 | 1.33 | 1.24 | -1.00 | -44.65% | 0.13 | 10 | 358 | 1.07 | 0.73 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.00 | 0.99 | 1.09 | 1.04 | 0.95 | -0.91 | -48.93% | 0.09 | 124 | 2,171 | 1.11 | 0.63 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.50 | 0.73 | 0.81 | 0.77 | 0.72 | -0.91 | -55.83% | 0.07 | 102 | 1,437 | 1.09 | 0.53 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.00 | 0.53 | 0.59 | 0.56 | 0.57 | -0.53 | -48.19% | 0.05 | 603 | 2,329 | 1.08 | 0.42 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.50 | 0.36 | 0.44 | 0.40 | 0.42 | -0.42 | -50.00% | 0.03 | 83 | 1,133 | 1.08 | 0.33 | 0.19 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.00 | 0.28 | 0.31 | 0.30 | 0.26 | -0.39 | -60.00% | 0.02 | 376 | 1,149 | 1.11 | 0.26 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.50 | 0.18 | 0.24 | 0.21 | 0.19 | -0.33 | -63.47% | 0.02 | 116 | 398 | 1.12 | 0.20 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.24 | -64.87% | 0.01 | 356 | 1,654 | 1.12 | 0.15 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.26 | -74.29% | 0.01 | 107 | 252 | 1.12 | 0.12 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.15 | -65.22% | 0.01 | 593 | 5,308 | 1.20 | 0.09 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 62 | 128 | 1.20 | 0.07 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 70 | 995 | 1.25 | 0.05 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.86 | 0.02 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 134 | 1,594 | 1.30 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.63 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,120 | 2,408 | 1.46 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.12 | -0.21 | -63.64% | 0.01 | 1 | 1 | 2.33 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 329 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 1,147 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 237 | 3.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.46 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 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 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1,390 | 6.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 602 | 5.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 55 | 4.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 164 | 3.45 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 278 | 2.59 | -0.02 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 1,907 | 1.26 | -0.07 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 8.50 | 0.04 | 0.11 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 403 | 1.34 | -0.08 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.13 | 0.09 | 0.15 | +0.12 | +400.00% | 0.01 | 42 | 1,338 | 1.19 | -0.12 | 0.08 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 9.50 | 0.10 | 0.21 | 0.16 | 0.16 | +0.08 | +100.00% | 0.02 | 14 | 470 | 1.17 | -0.15 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.00 | 0.21 | 0.26 | 0.24 | 0.24 | +0.12 | +100.00% | 0.02 | 181 | 2,015 | 1.12 | -0.20 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.50 | 0.33 | 0.40 | 0.37 | 0.33 | +0.15 | +83.34% | 0.04 | 61 | 214 | 1.10 | -0.27 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.00 | 0.49 | 0.57 | 0.53 | 0.57 | +0.24 | +72.73% | 0.05 | 207 | 1,209 | 1.05 | -0.37 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.50 | 0.72 | 0.81 | 0.77 | 0.79 | +0.31 | +64.59% | 0.07 | 62 | 185 | 1.04 | -0.47 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.00 | 1.01 | 1.09 | 1.05 | 1.12 | +0.54 | +93.11% | 0.09 | 149 | 1,253 | 1.03 | -0.58 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.50 | 1.32 | 1.84 | 1.58 | 1.53 | +0.72 | +88.89% | 0.13 | 27 | 150 | 1.30 | -0.67 | 0.19 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.00 | 1.68 | 2.06 | 1.87 | 1.88 | +0.83 | +79.05% | 0.14 | 113 | 5,082 | 1.17 | -0.74 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.50 | 2.08 | 2.59 | 2.34 | 2.57 | +0.95 | +58.65% | 0.17 | 37 | 719 | 1.19 | -0.80 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.00 | 2.57 | 3.10 | 2.84 | 2.83 | +0.91 | +47.40% | 0.20 | 14 | 952 | 1.29 | -0.85 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.50 | 2.98 | 3.65 | 3.32 | 2.51 | +0.53 | +26.77% | 0.23 | 5 | 262 | 2.11 | -0.88 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.00 | 3.40 | 3.95 | 3.68 | 3.90 | +1.32 | +51.17% | 0.25 | 2 | 212 | 1.91 | -0.91 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.50 | 3.85 | 4.85 | 4.35 | 3.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.72 | -0.93 | 0.06 | -0.01 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 16.00 | 4.25 | 5.30 | 4.78 | 1.97 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.78 | -0.95 | 0.05 | -0.01 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 16.50 | 4.85 | 5.90 | 5.38 | 3.88 | 0.00 | 0.00% | 0.33 | 0 | 9 | 3.07 | -0.98 | 0.03 | -0.01 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 17.00 | 5.15 | 6.35 | 5.75 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.11 | -0.98 | 0.02 | -0.01 | 5/14/2026 | 6/9/2026 3:59:54 PM EST |
| 17.50 | 5.60 | 6.80 | 6.20 | % | 0.35 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 18.00 | 6.10 | 7.45 | 6.78 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 6/9/2026 3:59:54 PM EST |
| 18.50 | 6.60 | 7.85 | 7.23 | 4.02 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.45 | -1.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 19.00 | 7.05 | 8.40 | 7.73 | % | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 19.50 | 7.55 | 8.75 | 8.15 | % | 0.42 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 20.00 | 8.05 | 9.50 | 8.78 | 9.73 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:54 PM EST |
| 21.00 | 9.25 | 10.30 | 9.78 | % | 0.47 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 22.00 | 10.10 | 11.30 | 10.70 | 8.98 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 23.00 | 11.10 | 12.30 | 11.70 | % | 0.51 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 24.00 | 12.10 | 13.30 | 12.70 | 12.05 | +1.11 | +10.15% | 0.53 | 1 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 25.00 | 13.25 | 14.50 | 13.88 | % | 0.56 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 26.00 | 14.25 | 15.45 | 14.85 | % | 0.57 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 27.00 | 15.25 | 16.30 | 15.78 | 12.41 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 28.00 | 16.25 | 17.30 | 16.78 | % | 0.60 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 29.00 | 17.25 | 18.30 | 17.78 | % | 0.61 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 30.00 | 18.25 | 19.30 | 18.78 | % | 0.63 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST |