Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.32 as of 6/29/2026 8:50:35 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 | 6.30 | 7.75 | 7.03 | 6.10 | 0.00 | 0.00% | 2.34 | 0 | 4 | 6.77 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 4.00 | 5.85 | 7.20 | 6.53 | 6.13 | % | 1.63 | 1 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 5.00 | 4.30 | 5.90 | 5.10 | 4.20 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 5.50 | 3.80 | 5.65 | 4.73 | 3.58 | 0.00 | 0.00% | 0.86 | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 6.00 | 3.35 | 5.10 | 4.23 | 3.81 | +0.72 | +23.31% | 0.71 | 1 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 6.50 | 3.05 | 4.70 | 3.88 | 3.43 | +0.90 | +35.58% | 0.60 | 3 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 7.00 | 2.32 | 3.95 | 3.14 | 2.18 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.15 | 0.99 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 7.50 | 2.06 | 3.35 | 2.71 | 2.27 | +0.60 | +35.93% | 0.36 | 11 | 9 | 2.57 | 0.97 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 8.00 | 1.70 | 3.15 | 2.43 | 1.42 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.82 | 0.94 | 0.07 | -0.01 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 8.50 | 1.39 | 2.32 | 1.86 | 1.70 | +0.60 | +54.55% | 0.22 | 5 | 3 | 1.86 | 0.88 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 9.00 | 1.22 | 2.04 | 1.63 | 1.32 | +0.44 | +50.00% | 0.18 | 60 | 133 | 1.93 | 0.81 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 9.50 | 0.98 | 1.20 | 1.09 | 1.06 | +0.51 | +92.73% | 0.11 | 107 | 119 | 0.89 | 0.71 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 10.00 | 0.81 | 0.95 | 0.88 | 0.87 | +0.49 | +128.95% | 0.09 | 112 | 165 | 1.03 | 0.60 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 10.50 | 0.57 | 0.65 | 0.61 | 0.63 | +0.34 | +117.25% | 0.06 | 337 | 136 | 0.99 | 0.49 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 11.00 | 0.39 | 0.49 | 0.44 | 0.44 | +0.26 | +144.45% | 0.04 | 949 | 235 | 1.01 | 0.38 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 11.50 | 0.26 | 0.36 | 0.31 | 0.28 | +0.14 | +100.00% | 0.03 | 777 | 171 | 1.02 | 0.29 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 12.00 | 0.15 | 0.24 | 0.20 | 0.20 | +0.12 | +150.00% | 0.02 | 327 | 117 | 0.99 | 0.21 | 0.16 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 12.50 | 0.11 | 0.17 | 0.14 | 0.15 | +0.08 | +114.29% | 0.01 | 69 | 81 | 1.02 | 0.15 | 0.13 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 13.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.05 | +100.00% | 0.01 | 99 | 125 | 0.87 | 0.11 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 13.50 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.95 | 0.07 | 0.08 | -0.01 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 280 | 1.06 | 0.05 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 204 | 141 | 1.10 | 0.03 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 23 | 292 | 1.16 | 0.02 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 15.50 | 0.01 | 0.17 | 0.09 | 0.02 | -0.27 | -93.11% | 0.01 | 67 | 96 | 1.42 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.76 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.55 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 100 | 4.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.06 | -54.55% | 0.02 | 1 | 6 | 2.26 | -0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.12 | -85.72% | 0.02 | 5 | 1,604 | 2.01 | -0.03 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.18 | -69.24% | 0.01 | 15 | 877 | 1.17 | -0.06 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 8.50 | 0.05 | 0.13 | 0.09 | 0.14 | -0.32 | -69.57% | 0.01 | 80 | 232 | 0.93 | -0.12 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 9.00 | 0.11 | 0.28 | 0.20 | 0.24 | -0.35 | -59.33% | 0.02 | 115 | 223 | 0.96 | -0.19 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 9.50 | 0.29 | 0.40 | 0.35 | 0.35 | -0.55 | -61.12% | 0.04 | 640 | 160 | 0.97 | -0.29 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.70 | -56.92% | 0.06 | 89 | 242 | 0.98 | -0.40 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 10.50 | 0.66 | 1.10 | 0.88 | 0.80 | -0.85 | -51.52% | 0.08 | 6 | 520 | 1.07 | -0.51 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 11.00 | 0.94 | 1.35 | 1.15 | 1.35 | -0.69 | -33.83% | 0.10 | 2 | 101 | 1.00 | -0.62 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 11.50 | 1.29 | 1.69 | 1.49 | 1.49 | -0.95 | -38.94% | 0.13 | 37 | 140 | 0.95 | -0.71 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 12.00 | 1.69 | 2.09 | 1.89 | 2.10 | -0.79 | -27.34% | 0.16 | 16 | 357 | 0.83 | -0.79 | 0.16 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 12.50 | 2.13 | 2.84 | 2.49 | 2.35 | -0.99 | -29.65% | 0.20 | 10 | 93 | 1.91 | -0.85 | 0.13 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 13.00 | 2.66 | 2.94 | 2.80 | 2.81 | -0.94 | -25.07% | 0.22 | 4 | 25 | 1.40 | -0.89 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 13.50 | 3.10 | 3.75 | 3.43 | 3.50 | -0.90 | -20.46% | 0.25 | 12 | 66 | 2.09 | -0.93 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 14.00 | 3.45 | 4.05 | 3.75 | 3.73 | -1.12 | -23.10% | 0.27 | 4 | 191 | 1.88 | -0.95 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 14.50 | 3.95 | 4.90 | 4.43 | 4.25 | -1.02 | -19.36% | 0.31 | 7 | 20 | 2.61 | -0.97 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 15.00 | 4.50 | 5.60 | 5.05 | 4.34 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.06 | -0.98 | 0.03 | 0.00 | 6/10/2026 | 6/29/2026 3:59:57 PM EST |
| 15.50 | 4.50 | 6.25 | 5.38 | 6.58 | 0.00 | 0.00% | 0.35 | 0 | 7 | 3.41 | -0.99 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 16.00 | 5.35 | 6.10 | 5.73 | 6.18 | -0.62 | -9.12% | 0.36 | 1 | 14 | 2.44 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 16.50 | 5.55 | 7.25 | 6.40 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.01 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 17.00 | 6.55 | 7.10 | 6.83 | 7.25 | -0.36 | -4.74% | 0.40 | 2 | 7 | 2.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 17.50 | 7.00 | 7.80 | 7.40 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:57 PM EST |
| 18.00 | 7.50 | 8.75 | 8.13 | % | 0.45 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 18.50 | 7.85 | 8.75 | 8.30 | 8.68 | % | 0.45 | 6 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 19.00 | 8.50 | 9.75 | 9.13 | 9.20 | % | 0.48 | 1 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 19.50 | 8.85 | 10.25 | 9.55 | 9.78 | % | 0.49 | 1 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 20.00 | 9.55 | 10.65 | 10.10 | % | 0.51 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 21.00 | 10.50 | 11.25 | 10.88 | 11.05 | % | 0.52 | 8 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 22.00 | 11.40 | 12.65 | 12.03 | % | 0.55 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 23.00 | 12.55 | 13.70 | 13.13 | 13.17 | % | 0.57 | 2 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 24.00 | 13.30 | 14.30 | 13.80 | 14.28 | % | 0.58 | 1 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 25.00 | 13.90 | 15.70 | 14.80 | % | 0.59 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 26.00 | 15.40 | 16.70 | 16.05 | % | 0.62 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 27.00 | 16.30 | 17.30 | 16.80 | 17.28 | % | 0.62 | 1 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 28.00 | 17.50 | 18.70 | 18.10 | % | 0.65 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 29.00 | 18.05 | 19.70 | 18.88 | % | 0.65 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 30.00 | 18.85 | 20.70 | 19.78 | % | 0.66 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST |