Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.32 as of 6/30/2026 1:26:57 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 | 7.15 | 7.95 | 7.55 | 7.55 | +0.53 | +7.55% | 2.52 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 4.00 | 6.20 | 6.95 | 6.58 | 6.48 | +0.38 | +6.23% | 1.65 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 5.00 | 5.45 | 5.85 | 5.65 | 5.65 | +0.50 | +9.71% | 1.13 | 407 | 10 | 7.03 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 5.50 | 4.95 | 5.35 | 5.15 | 5.15 | +0.57 | +12.45% | 0.94 | 403 | 3 | 8.20 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 6.00 | 4.20 | 5.00 | 4.60 | 4.50 | +0.37 | +8.96% | 0.77 | 3 | 5 | 7.34 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 6.50 | 3.75 | 4.45 | 4.10 | 4.07 | +0.71 | +21.14% | 0.63 | 2 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 7.00 | 3.20 | 4.00 | 3.60 | 2.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 7.50 | 2.77 | 3.55 | 3.16 | 3.39 | +0.36 | +11.89% | 0.42 | 1 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.00 | 2.40 | 2.89 | 2.65 | 2.59 | +0.46 | +21.60% | 0.33 | 5 | 8 | 4.71 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.50 | 2.00 | 2.39 | 2.20 | 2.20 | +0.75 | +51.73% | 0.26 | 28 | 42 | 3.35 | 0.99 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.00 | 1.49 | 1.86 | 1.68 | 1.51 | +0.40 | +36.04% | 0.19 | 31 | 84 | 2.58 | 0.95 | 0.08 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.50 | 1.20 | 1.38 | 1.29 | 1.18 | +0.25 | +26.89% | 0.14 | 57 | 371 | 2.12 | 0.87 | 0.18 | -0.05 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.00 | 0.84 | 1.01 | 0.93 | 0.92 | +0.26 | +39.40% | 0.09 | 472 | 1,173 | 1.51 | 0.73 | 0.30 | -0.08 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.50 | 0.51 | 0.58 | 0.55 | 0.55 | +0.19 | +52.78% | 0.05 | 1,309 | 1,826 | 1.31 | 0.55 | 0.39 | -0.09 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.00 | 0.27 | 0.32 | 0.30 | 0.30 | +0.08 | +36.37% | 0.03 | 3,627 | 1,641 | 1.31 | 0.35 | 0.39 | -0.09 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.50 | 0.15 | 0.18 | 0.17 | 0.17 | +0.07 | +70.00% | 0.01 | 1,052 | 1,689 | 1.30 | 0.20 | 0.30 | -0.07 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.01 | 17,686 | 671 | 1.34 | 0.11 | 0.20 | -0.06 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.50 | 0.03 | 0.06 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 378 | 301 | 1.50 | 0.06 | 0.13 | -0.04 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 285 | 567 | 1.52 | 0.04 | 0.08 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 362 | 1.69 | 0.02 | 0.04 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 101 | 455 | 2.38 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 503 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 201 | 3.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:58:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 294 | 3.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 341 | 5.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:58:55 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 682 | 3.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 5.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:58:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 3.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:58:55 PM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | 0.22 | +0.13 | +144.45% | 0.01 | 1 | 11 | 6.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | 0.18 | +0.11 | +157.15% | 0.01 | 2 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:58:55 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:58:55 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:58:55 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 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:58:55 PM EST |
| 5.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:58:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/30/2026 2:58:55 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:58:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 404 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 895 | 211 | 1.64 | -0.01 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 96 | 675 | 1.40 | -0.05 | 0.08 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.10 | -66.67% | 0.01 | 494 | 1,289 | 1.27 | -0.13 | 0.18 | -0.05 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.15 | -50.00% | 0.01 | 665 | 953 | 1.24 | -0.27 | 0.30 | -0.08 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.50 | 0.27 | 0.32 | 0.30 | 0.29 | -0.25 | -46.30% | 0.03 | 1,208 | 434 | 1.20 | -0.45 | 0.39 | -0.09 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.00 | 0.52 | 0.58 | 0.55 | 0.55 | -0.64 | -53.79% | 0.05 | 83 | 295 | 1.22 | -0.65 | 0.39 | -0.09 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.50 | 0.86 | 0.99 | 0.93 | 1.03 | -0.38 | -26.95% | 0.08 | 40 | 374 | 1.20 | -0.80 | 0.30 | -0.07 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.00 | 1.26 | 1.79 | 1.53 | 1.61 | -0.30 | -15.71% | 0.13 | 24 | 402 | 2.93 | -0.89 | 0.20 | -0.06 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.50 | 1.62 | 2.50 | 2.06 | 1.96 | -0.51 | -20.65% | 0.16 | 10 | 87 | 4.07 | -0.94 | 0.13 | -0.04 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 13.00 | 2.08 | 2.84 | 2.46 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 123 | 3.92 | -0.96 | 0.08 | -0.02 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 13.50 | 2.68 | 3.20 | 2.94 | 2.89 | -0.72 | -19.95% | 0.22 | 5 | 41 | 3.74 | -0.98 | 0.04 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.00 | 3.15 | 3.70 | 3.43 | 3.60 | -0.79 | -18.00% | 0.25 | 3 | 4 | 4.06 | -1.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.50 | 3.65 | 4.30 | 3.98 | 3.88 | -1.09 | -21.94% | 0.27 | 2 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 15.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.71 | -13.90% | 0.29 | 3 | 27 | 5.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 15.50 | 4.65 | 5.45 | 5.05 | 4.86 | +0.04 | +0.83% | 0.33 | 1 | 2 | 6.82 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 16.00 | 5.10 | 5.85 | 5.48 | 5.52 | -0.50 | -8.31% | 0.34 | 1 | 3 | 3.78 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 16.50 | 5.65 | 6.15 | 5.90 | 5.95 | -0.50 | -7.76% | 0.36 | 4 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 17.00 | 6.10 | 6.60 | 6.35 | 6.62 | -0.58 | -8.06% | 0.37 | 3 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 17.50 | 6.55 | 7.25 | 6.90 | 7.02 | -0.63 | -8.24% | 0.39 | 4 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 18.00 | 7.10 | 7.90 | 7.50 | 7.50 | -1.15 | -13.30% | 0.42 | 9 | 1 | 7.12 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 18.50 | 7.50 | 8.35 | 7.93 | 7.95 | -1.18 | -12.93% | 0.43 | 2 | 1 | 7.34 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 19.00 | 8.10 | 8.60 | 8.35 | 8.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 19.50 | 8.60 | 9.10 | 8.85 | 8.95 | -0.69 | -7.16% | 0.45 | 3 | 1 | 6.84 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.00 | 9.10 | 9.90 | 9.50 | 9.52 | -0.53 | -5.28% | 0.47 | 6 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.50 | 9.50 | 10.00 | 9.75 | 9.97 | -0.49 | -4.69% | 0.48 | 2 | 1 | 7.20 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 21.00 | 10.10 | 10.50 | 10.30 | 10.55 | -0.28 | -2.59% | 0.49 | 13 | 1 | 7.11 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 21.50 | 10.50 | 11.10 | 10.80 | 11.01 | -0.37 | -3.26% | 0.50 | 3 | 2 | 7.52 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 22.00 | 11.10 | 11.60 | 11.35 | 11.43 | -0.52 | -4.36% | 0.52 | 4 | 2 | 7.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 23.00 | 12.15 | 12.55 | 12.35 | 12.47 | -0.49 | -3.79% | 0.54 | 2 | 1 | 7.99 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 24.00 | 13.10 | 13.60 | 13.35 | 13.55 | +4.33 | +46.97% | 0.56 | 3 | 1 | 8.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 25.00 | 14.10 | 14.55 | 14.33 | 14.47 | -0.94 | -6.10% | 0.57 | 6 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 26.00 | 15.15 | 15.65 | 15.40 | 15.37 | -0.68 | -4.24% | 0.59 | 5 | 1 | 9.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 27.00 | 16.15 | 16.50 | 16.33 | 16.55 | -0.70 | -4.06% | 0.60 | 4 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 28.00 | 17.15 | 17.60 | 17.38 | 17.42 | -0.70 | -3.87% | 0.62 | 13 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 29.00 | 18.05 | 18.95 | 18.50 | 18.50 | -0.50 | -2.64% | 0.64 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 30.00 | 19.10 | 19.75 | 19.43 | 19.54 | -0.61 | -3.03% | 0.65 | 3 | 1 | 9.95 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |