Options Chain for RED CAT HLDGS INC COM (RCAT) - $11.18 as of 6/15/2026 12:21:23 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 | 8.75 | 9.45 | 9.10 | 9.25 | +1.03 | +12.53% | 3.03 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 4.00 | 7.75 | 8.40 | 8.08 | 7.75 | 0.00 | 0.00% | 2.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:02 PM EST |
| 5.00 | 6.75 | 7.55 | 7.15 | 6.15 | 0.00 | 0.00% | 1.43 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 6.00 | 5.80 | 6.50 | 6.15 | 6.16 | +0.61 | +11.00% | 1.03 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 7.00 | 4.70 | 5.50 | 5.10 | 4.65 | -3.58 | -43.50% | 0.73 | 1 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 7.50 | 4.30 | 4.90 | 4.60 | 4.15 | +0.13 | +3.24% | 0.61 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 8.00 | 3.75 | 4.35 | 4.05 | 3.45 | 0.00 | 0.00% | 0.51 | 0 | 206 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 8.50 | 3.25 | 4.00 | 3.63 | 3.44 | +0.59 | +20.71% | 0.43 | 1 | 96 | 0.00 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 9.00 | 2.70 | 3.40 | 3.05 | 3.15 | +0.93 | +41.90% | 0.34 | 3 | 524 | 0.00 | 0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 9.50 | 2.30 | 2.90 | 2.60 | 2.60 | +0.98 | +60.50% | 0.27 | 5 | 322 | 0.00 | 0.97 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 10.00 | 1.96 | 2.53 | 2.25 | 2.17 | +0.87 | +66.93% | 0.23 | 50 | 1,532 | 0.00 | 0.93 | 0.09 | -0.05 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 10.50 | 1.59 | 1.89 | 1.74 | 1.80 | +0.91 | +102.25% | 0.17 | 22 | 400 | 2.52 | 0.88 | 0.15 | -0.06 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 11.00 | 1.16 | 1.50 | 1.33 | 1.24 | +0.59 | +90.77% | 0.12 | 172 | 2,266 | 1.33 | 0.78 | 0.23 | -0.08 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 11.50 | 0.83 | 1.14 | 0.99 | 1.00 | +0.57 | +132.56% | 0.09 | 285 | 1,285 | 1.21 | 0.65 | 0.29 | -0.09 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 12.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.27 | +96.43% | 0.05 | 3,921 | 2,620 | 1.13 | 0.50 | 0.32 | -0.09 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 12.50 | 0.33 | 0.38 | 0.36 | 0.36 | +0.21 | +140.00% | 0.03 | 1,160 | 2,018 | 1.14 | 0.35 | 0.29 | -0.08 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 13.00 | 0.19 | 0.24 | 0.22 | 0.23 | +0.14 | +155.56% | 0.02 | 1,509 | 1,462 | 1.19 | 0.23 | 0.23 | -0.07 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 13.50 | 0.11 | 0.15 | 0.13 | 0.14 | +0.08 | +133.34% | 0.01 | 1,636 | 448 | 1.21 | 0.15 | 0.17 | -0.05 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 14.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.05 | +125.00% | 0.01 | 392 | 1,652 | 1.32 | 0.09 | 0.12 | -0.04 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 14.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 207 | 300 | 1.32 | 0.06 | 0.08 | -0.03 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 161 | 5,317 | 1.43 | 0.03 | 0.05 | -0.02 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 243 | 2.00 | 0.01 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 1,025 | 1.76 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.90 | 0.00 | 0.01 | 0.00 | 6/11/2026 | 6/15/2026 12:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 2.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 2,392 | 2.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 327 | 4.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:59:02 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,106 | 2.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.07 | -38.89% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.02 | -25.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.04 | -18.19% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.21 | +0.14 | +200.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 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 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,390 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:02 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 602 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:02 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 5.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:02 PM EST |
| 7.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 164 | 4.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:02 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 278 | 4.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:02 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 286 | 2,337 | 2.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 106 | 403 | 1.93 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 79 | 1,354 | 1.65 | -0.01 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 24 | 470 | 1.73 | -0.03 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.13 | -76.48% | 0.01 | 222 | 2,160 | 1.32 | -0.07 | 0.09 | -0.05 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.21 | -75.00% | 0.01 | 237 | 508 | 1.34 | -0.12 | 0.15 | -0.06 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 11.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.31 | -67.40% | 0.01 | 366 | 1,358 | 1.21 | -0.22 | 0.23 | -0.08 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 11.50 | 0.22 | 0.27 | 0.25 | 0.23 | -0.51 | -68.92% | 0.02 | 192 | 351 | 1.26 | -0.35 | 0.29 | -0.09 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 12.00 | 0.45 | 0.52 | 0.49 | 0.46 | -0.65 | -58.56% | 0.04 | 365 | 1,272 | 1.24 | -0.50 | 0.32 | -0.09 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 12.50 | 0.65 | 0.79 | 0.72 | 0.71 | -0.78 | -52.35% | 0.06 | 24 | 224 | 0.88 | -0.65 | 0.29 | -0.08 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 13.00 | 0.96 | 1.20 | 1.08 | 1.07 | -0.90 | -45.69% | 0.08 | 58 | 5,220 | 1.60 | -0.77 | 0.23 | -0.07 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 13.50 | 1.35 | 1.92 | 1.64 | 1.69 | -0.79 | -31.86% | 0.12 | 2 | 745 | 1.94 | -0.85 | 0.17 | -0.05 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 14.00 | 1.78 | 2.50 | 2.14 | 2.15 | -0.72 | -25.09% | 0.15 | 1 | 1,091 | 2.48 | -0.91 | 0.12 | -0.04 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 14.50 | 2.25 | 3.00 | 2.63 | 2.61 | -0.67 | -20.43% | 0.18 | 8 | 270 | 2.42 | -0.94 | 0.08 | -0.03 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 15.00 | 2.73 | 3.50 | 3.12 | 3.29 | -0.61 | -15.65% | 0.21 | 1 | 215 | 2.97 | -0.97 | 0.05 | -0.02 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 15.50 | 3.20 | 3.90 | 3.55 | 3.50 | +0.47 | +15.52% | 0.23 | 1 | 2 | 2.88 | -0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 16.00 | 3.70 | 4.45 | 4.08 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 21 | 3.27 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 16.50 | 4.15 | 5.20 | 4.68 | 4.73 | -0.33 | -6.53% | 0.28 | 10 | 9 | 4.24 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 17.00 | 4.70 | 5.75 | 5.23 | 5.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 17.50 | 5.15 | 6.10 | 5.63 | 5.85 | -0.60 | -9.31% | 0.32 | 1 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 18.00 | 5.65 | 6.60 | 6.13 | 6.30 | -0.60 | -8.70% | 0.34 | 1 | 3 | 4.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 18.50 | 6.15 | 7.20 | 6.68 | 7.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:02 PM EST |
| 19.00 | 6.65 | 7.45 | 7.05 | 7.14 | % | 0.37 | 4 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST | |
| 19.50 | 7.15 | 8.00 | 7.58 | % | 0.39 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:02 PM EST | |||
| 20.00 | 7.70 | 8.60 | 8.15 | 9.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 12:59:02 PM EST |
| 21.00 | 8.65 | 9.65 | 9.15 | 9.24 | -0.66 | -6.67% | 0.44 | 2 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 22.00 | 9.65 | 10.60 | 10.13 | 10.25 | +1.27 | +14.15% | 0.46 | 1 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 23.00 | 10.65 | 11.60 | 11.13 | 11.24 | -0.81 | -6.73% | 0.48 | 1 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 24.00 | 11.65 | 12.80 | 12.23 | 12.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:02 PM EST |
| 25.00 | 12.65 | 13.60 | 13.13 | % | 0.53 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:02 PM EST | |||
| 26.00 | 13.65 | 14.55 | 14.10 | 14.23 | -0.82 | -5.45% | 0.54 | 2 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 27.00 | 14.65 | 15.60 | 15.13 | 15.25 | +2.84 | +22.89% | 0.56 | 2 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST |
| 28.00 | 15.65 | 16.55 | 16.10 | 16.29 | % | 0.58 | 1 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:02 PM EST | |
| 29.00 | 16.65 | 17.65 | 17.15 | % | 0.59 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:02 PM EST | |||
| 30.00 | 17.65 | 18.65 | 18.15 | % | 0.60 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:02 PM EST |