Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.36 as of 5/8/2026 1:25:41 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 | 6.40 | 8.05 | 7.23 | % | 2.41 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 5.00 | 4.75 | 6.00 | 5.38 | % | 1.08 | 0 | 0 | 2.48 | 1.00 | 0.01 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 5.50 | 4.15 | 5.50 | 4.83 | % | 0.88 | 0 | 0 | 2.22 | 0.99 | 0.02 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 6.00 | 3.85 | 5.00 | 4.43 | % | 0.74 | 0 | 0 | 1.99 | 0.97 | 0.02 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 6.50 | 3.35 | 4.50 | 3.93 | % | 0.60 | 0 | 0 | 1.79 | 0.95 | 0.04 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 7.00 | 2.90 | 3.95 | 3.43 | % | 0.49 | 0 | 0 | 1.54 | 0.92 | 0.05 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 7.50 | 2.60 | 3.55 | 3.08 | % | 0.41 | 0 | 0 | 1.46 | 0.88 | 0.06 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 8.00 | 2.20 | 3.15 | 2.68 | % | 0.34 | 0 | 0 | 1.37 | 0.83 | 0.08 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 8.50 | 2.05 | 2.50 | 2.28 | 2.27 | % | 0.27 | 6 | 0 | 0.81 | 0.78 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 9.00 | 2.01 | 2.22 | 2.12 | % | 0.24 | 0 | 0 | 0.94 | 0.72 | 0.10 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 9.50 | 1.71 | 1.94 | 1.83 | % | 0.19 | 0 | 0 | 0.94 | 0.66 | 0.11 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 10.00 | 1.44 | 1.71 | 1.58 | 1.34 | % | 0.16 | 1 | 0 | 0.94 | 0.60 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 10.50 | 1.21 | 1.40 | 1.31 | 1.20 | -0.10 | -7.70% | 0.12 | 2 | 1 | 0.91 | 0.55 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 11.00 | 1.02 | 1.21 | 1.12 | 1.02 | -0.36 | -26.09% | 0.10 | 8 | 1 | 0.91 | 0.49 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 11.50 | 0.69 | 1.05 | 0.87 | 0.80 | -0.28 | -25.93% | 0.08 | 2 | 1 | 0.86 | 0.43 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 12.00 | 0.71 | 0.92 | 0.82 | 0.71 | -0.19 | -21.12% | 0.07 | 29 | 21 | 0.92 | 0.38 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 12.50 | 0.59 | 0.80 | 0.70 | 0.52 | -0.25 | -32.47% | 0.06 | 6 | 3 | 0.92 | 0.34 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 13.00 | 0.36 | 0.60 | 0.48 | 0.50 | -0.23 | -31.51% | 0.04 | 3 | 1 | 0.84 | 0.29 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 13.50 | 0.41 | 0.62 | 0.52 | 0.36 | -0.26 | -41.94% | 0.04 | 4 | 1 | 0.94 | 0.25 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 14.00 | 0.31 | 0.59 | 0.45 | 0.38 | -0.12 | -24.00% | 0.03 | 3 | 2 | 0.96 | 0.22 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 14.50 | 0.29 | 0.49 | 0.39 | 0.22 | % | 0.03 | 6 | 0 | 0.95 | 0.19 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 15.00 | 0.20 | 0.43 | 0.32 | 0.26 | -0.09 | -25.72% | 0.02 | 4 | 1 | 0.94 | 0.16 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 15.50 | 0.01 | 0.40 | 0.21 | 0.17 | % | 0.01 | 6 | 0 | 0.79 | 0.14 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 16.00 | 0.18 | 0.49 | 0.34 | % | 0.02 | 0 | 0 | 0.98 | 0.12 | 0.06 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 17.00 | 0.01 | 0.41 | 0.21 | 0.11 | % | 0.01 | 4 | 0 | 0.91 | 0.09 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 18.00 | 0.01 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.03 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 19.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.59 | 0.04 | 0.03 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.65 | 0.03 | 0.02 | 0.00 | 5/8/2026 3:59:28 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 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 5.00 | 0.00 | 0.51 | 0.26 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 5.50 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 1.93 | -0.01 | 0.02 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 6.50 | 0.02 | 0.28 | 0.15 | 0.14 | % | 0.02 | 2 | 0 | 0.94 | -0.05 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 7.00 | 0.01 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.84 | -0.08 | 0.05 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 7.50 | 0.09 | 0.41 | 0.25 | % | 0.03 | 0 | 0 | 0.93 | -0.12 | 0.06 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 8.00 | 0.31 | 0.50 | 0.41 | % | 0.05 | 0 | 0 | 0.92 | -0.17 | 0.08 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 8.50 | 0.37 | 0.57 | 0.47 | % | 0.06 | 0 | 0 | 0.86 | -0.22 | 0.09 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 9.00 | 0.61 | 0.84 | 0.73 | 0.73 | -0.11 | -13.10% | 0.08 | 1 | 1 | 0.92 | -0.28 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 9.50 | 0.81 | 1.06 | 0.94 | 0.96 | -0.07 | -6.80% | 0.10 | 5 | 3 | 0.92 | -0.34 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 10.00 | 1.05 | 1.31 | 1.18 | % | 0.12 | 0 | 0 | 0.92 | -0.40 | 0.12 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 10.50 | 1.32 | 1.59 | 1.46 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -0.45 | 0.12 | -0.01 | 5/7/2026 | 5/8/2026 3:59:28 PM EST |
| 11.00 | 1.62 | 1.95 | 1.79 | 1.74 | % | 0.16 | 10 | 0 | 0.93 | -0.51 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 11.50 | 1.95 | 2.22 | 2.09 | % | 0.18 | 0 | 0 | 0.92 | -0.57 | 0.12 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 12.00 | 2.25 | 2.57 | 2.41 | 2.56 | +0.06 | +2.40% | 0.20 | 1 | 1 | 0.89 | -0.62 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 12.50 | 2.68 | 2.94 | 2.81 | 2.87 | % | 0.22 | 50 | 0 | 0.91 | -0.66 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 13.00 | 3.05 | 3.35 | 3.20 | % | 0.25 | 0 | 0 | 0.91 | -0.71 | 0.10 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 13.50 | 3.00 | 4.15 | 3.58 | % | 0.27 | 0 | 0 | 1.28 | -0.75 | 0.09 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 14.00 | 3.75 | 4.65 | 4.20 | 4.05 | % | 0.30 | 1 | 0 | 0.98 | -0.78 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:28 PM EST | |
| 14.50 | 3.90 | 5.10 | 4.50 | % | 0.31 | 0 | 0 | 1.38 | -0.81 | 0.08 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 15.00 | 4.35 | 5.50 | 4.93 | % | 0.33 | 0 | 0 | 1.37 | -0.84 | 0.07 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 15.50 | 4.80 | 6.00 | 5.40 | % | 0.35 | 0 | 0 | 1.43 | -0.86 | 0.06 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 16.00 | 5.25 | 6.70 | 5.98 | % | 0.37 | 0 | 0 | 1.63 | -0.88 | 0.06 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 17.00 | 6.20 | 7.80 | 7.00 | % | 0.41 | 0 | 0 | 1.81 | -0.91 | 0.05 | -0.01 | 5/8/2026 3:59:28 PM EST | |||
| 18.00 | 7.10 | 8.80 | 7.95 | % | 0.44 | 0 | 0 | 1.91 | -0.94 | 0.03 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 19.00 | 8.05 | 9.95 | 9.00 | % | 0.47 | 0 | 0 | 2.11 | -0.96 | 0.03 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 20.00 | 9.00 | 10.60 | 9.80 | % | 0.49 | 0 | 0 | 2.27 | -0.97 | 0.02 | 0.00 | 5/8/2026 3:59:28 PM EST |