Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.41 as of 5/26/2026 3:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 9.40 | 8.85 | 8.43 | 0.00 | 0.00% | 8.85 | 0 | 30 | 8.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:51 PM EST |
| 2.00 | 7.10 | 8.40 | 7.75 | 9.60 | 0.00 | 0.00% | 3.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:51 PM EST |
| 3.00 | 6.15 | 7.45 | 6.80 | 9.10 | 0.00 | 0.00% | 2.27 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/26/2026 2:58:51 PM EST |
| 4.00 | 5.15 | 6.35 | 5.75 | % | 1.44 | 0 | 10 | 2.78 | 0.99 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 5.00 | 4.40 | 5.20 | 4.80 | 4.12 | 0.00 | 0.00% | 0.96 | 0 | 1,197 | 1.98 | 0.97 | 0.02 | 0.00 | 5/21/2026 | 5/26/2026 2:58:51 PM EST |
| 6.00 | 3.65 | 4.05 | 3.85 | 4.00 | +0.52 | +14.95% | 0.64 | 21 | 1,259 | 0.97 | 0.93 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 7.00 | 2.84 | 3.20 | 3.02 | 3.15 | +0.37 | +13.31% | 0.43 | 21 | 175 | 1.01 | 0.86 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 8.00 | 2.20 | 2.41 | 2.31 | 2.30 | +0.32 | +16.17% | 0.29 | 96 | 540 | 0.95 | 0.76 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 9.00 | 1.57 | 1.75 | 1.66 | 1.60 | +0.08 | +5.27% | 0.18 | 221 | 1,200 | 0.92 | 0.65 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 10.00 | 1.20 | 1.31 | 1.26 | 1.20 | +0.22 | +22.45% | 0.13 | 147 | 2,163 | 0.95 | 0.53 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 11.00 | 0.86 | 0.97 | 0.92 | 0.89 | +0.16 | +21.92% | 0.08 | 262 | 4,128 | 0.90 | 0.43 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 12.00 | 0.60 | 0.72 | 0.66 | 0.66 | +0.16 | +32.00% | 0.06 | 97 | 3,824 | 0.97 | 0.34 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 13.00 | 0.45 | 0.53 | 0.49 | 0.50 | +0.12 | +31.58% | 0.04 | 226 | 2,509 | 0.97 | 0.27 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 14.00 | 0.29 | 0.41 | 0.35 | 0.38 | +0.11 | +40.75% | 0.02 | 103 | 2,463 | 0.98 | 0.21 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 15.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.07 | +33.34% | 0.02 | 678 | 5,625 | 1.00 | 0.17 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 16.00 | 0.01 | 0.27 | 0.14 | 0.20 | +0.07 | +53.85% | 0.01 | 45 | 2,458 | 1.01 | 0.14 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 17.00 | 0.14 | 0.25 | 0.20 | 0.16 | +0.01 | +6.67% | 0.01 | 6 | 732 | 1.07 | 0.11 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.08 | -0.01 | -11.12% | 0.01 | 5 | 1,057 | 1.06 | 0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 167 | 1,221 | 1.13 | 0.07 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 20.00 | 0.06 | 0.15 | 0.11 | 0.07 | +0.02 | +40.00% | 0.01 | 49 | 4,285 | 1.11 | 0.06 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.23 | 0.04 | 0.02 | 0.00 | 5/21/2026 | 5/26/2026 2:58:51 PM EST |
| 22.00 | 0.03 | 0.14 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.16 | 0.04 | 0.02 | 0.00 | 5/12/2026 | 5/26/2026 2:58:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.27 | 0.02 | 0.02 | 0.00 | 5/14/2026 | 5/26/2026 2:58:51 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.32 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/26/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 960 | 1.31 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.45 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/26/2026 2:58:51 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.49 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/26/2026 2:58:51 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.53 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 5/26/2026 2:58:51 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.55 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.40 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:58:51 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,241 | 1.33 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 2:58:51 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 2:58:51 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 2:58:51 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:51 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/26/2026 2:58:51 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.59 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:51 PM EST |
| 5.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 415 | 1.13 | -0.03 | 0.02 | 0.00 | 5/20/2026 | 5/26/2026 2:58:51 PM EST |
| 6.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.06 | -33.34% | 0.02 | 13 | 534 | 0.98 | -0.07 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 7.00 | 0.26 | 0.31 | 0.29 | 0.25 | -0.12 | -32.44% | 0.04 | 5 | 336 | 0.95 | -0.14 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 8.00 | 0.49 | 0.59 | 0.54 | 0.50 | -0.06 | -10.72% | 0.07 | 11 | 1,249 | 0.92 | -0.24 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 9.00 | 0.90 | 0.99 | 0.95 | 0.95 | -0.09 | -8.66% | 0.11 | 168 | 1,556 | 0.94 | -0.35 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 10.00 | 1.42 | 1.58 | 1.50 | 1.51 | -0.04 | -2.59% | 0.15 | 7,178 | 1,253 | 0.92 | -0.47 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 11.00 | 2.07 | 2.23 | 2.15 | 2.13 | -0.11 | -4.92% | 0.20 | 10 | 1,128 | 0.93 | -0.57 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 12.00 | 2.72 | 2.97 | 2.85 | 2.80 | -0.15 | -5.09% | 0.24 | 4 | 820 | 0.93 | -0.66 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 13.00 | 3.55 | 3.80 | 3.68 | 3.58 | -0.39 | -9.83% | 0.28 | 25 | 886 | 0.83 | -0.73 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:51 PM EST |
| 14.00 | 4.35 | 4.80 | 4.58 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 1,764 | 0.81 | -0.79 | 0.08 | -0.01 | 5/20/2026 | 5/26/2026 2:58:51 PM EST |
| 15.00 | 5.05 | 5.70 | 5.38 | 5.78 | 0.00 | 0.00% | 0.36 | 0 | 640 | 1.10 | -0.83 | 0.07 | -0.01 | 5/22/2026 | 5/26/2026 2:58:51 PM EST |
| 16.00 | 6.00 | 6.65 | 6.33 | 7.15 | 0.00 | 0.00% | 0.40 | 0 | 343 | 1.20 | -0.86 | 0.06 | -0.01 | 5/20/2026 | 5/26/2026 2:58:51 PM EST |
| 17.00 | 6.95 | 7.60 | 7.28 | 6.15 | 0.00 | 0.00% | 0.43 | 0 | 160 | 1.12 | -0.89 | 0.05 | -0.01 | 5/1/2026 | 5/26/2026 2:58:51 PM EST |
| 18.00 | 7.95 | 8.60 | 8.28 | 7.67 | 0.00 | 0.00% | 0.46 | 0 | 215 | 1.32 | -0.91 | 0.04 | -0.01 | 5/6/2026 | 5/26/2026 2:58:51 PM EST |
| 19.00 | 8.90 | 9.60 | 9.25 | 7.35 | 0.00 | 0.00% | 0.49 | 0 | 86 | 1.40 | -0.93 | 0.03 | -0.01 | 3/31/2026 | 5/26/2026 2:58:51 PM EST |
| 20.00 | 9.85 | 10.55 | 10.20 | 10.76 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.26 | -0.94 | 0.03 | 0.00 | 5/13/2026 | 5/26/2026 2:58:51 PM EST |
| 21.00 | 10.90 | 11.75 | 11.33 | 8.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.71 | -0.96 | 0.02 | 0.00 | 4/17/2026 | 5/26/2026 2:58:51 PM EST |
| 22.00 | 11.80 | 13.00 | 12.40 | % | 0.56 | 0 | 0 | 2.01 | -0.96 | 0.02 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 23.00 | 12.75 | 14.10 | 13.43 | 10.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.16 | -0.98 | 0.02 | 0.00 | 3/31/2026 | 5/26/2026 2:58:51 PM EST |
| 24.00 | 13.70 | 15.05 | 14.38 | 14.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 5/5/2026 | 5/26/2026 2:58:51 PM EST |
| 25.00 | 14.60 | 16.10 | 15.35 | 13.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 5/1/2026 | 5/26/2026 2:58:51 PM EST |
| 26.00 | 15.75 | 17.20 | 16.48 | % | 0.63 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 27.00 | 16.60 | 18.00 | 17.30 | % | 0.64 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 28.00 | 17.75 | 19.05 | 18.40 | % | 0.66 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 29.00 | 18.55 | 20.05 | 19.30 | % | 0.67 | 0 | 0 | 2.45 | -0.99 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 30.00 | 19.75 | 21.05 | 20.40 | 18.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 2:58:51 PM EST |
| 31.00 | 20.75 | 22.05 | 21.40 | % | 0.69 | 0 | 0 | 2.54 | -0.99 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 32.00 | 21.60 | 22.90 | 22.25 | % | 0.70 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 33.00 | 22.60 | 24.10 | 23.35 | % | 0.71 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 34.00 | 23.75 | 25.10 | 24.43 | % | 0.72 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST | |||
| 35.00 | 24.50 | 26.10 | 25.30 | % | 0.72 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:51 PM EST |