Options Chain for RED CAT HLDGS INC COM (RCAT) - $15.13 as of 3/20/2026 3:45:59 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 | 11.30 | 13.30 | 12.30 | 12.85 | +0.05 | +0.40% | 12.30 | 24 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 2.00 | 10.45 | 12.35 | 11.40 | 11.93 | 0.00 | 0.00% | 5.70 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:55 PM EST |
| 3.00 | 9.40 | 11.50 | 10.45 | 11.50 | 0.00 | 0.00% | 3.48 | 0 | 1 | 3.50 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 3/20/2026 3:59:55 PM EST |
| 4.00 | 8.60 | 10.65 | 9.63 | 12.92 | 0.00 | 0.00% | 2.41 | 0 | 10 | 2.95 | 0.98 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 5.00 | 8.05 | 9.80 | 8.93 | 8.80 | -4.48 | -33.74% | 1.79 | 5 | 1,147 | 2.56 | 0.96 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 6.00 | 7.15 | 8.95 | 8.05 | 8.00 | -1.45 | -15.35% | 1.34 | 1 | 1,211 | 2.26 | 0.93 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 7.00 | 6.40 | 8.00 | 7.20 | 7.78 | -0.01 | -0.13% | 1.03 | 5 | 111 | 1.33 | 0.90 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 8.00 | 5.70 | 7.50 | 6.60 | 6.57 | -0.56 | -7.86% | 0.82 | 15 | 294 | 1.40 | 0.86 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.00 | 4.95 | 6.05 | 5.50 | 5.85 | -0.78 | -11.77% | 0.61 | 10 | 214 | 1.15 | 0.82 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.00 | 4.55 | 5.25 | 4.90 | 5.30 | -0.50 | -8.63% | 0.49 | 54 | 678 | 1.14 | 0.78 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 11.00 | 4.10 | 4.80 | 4.45 | 4.27 | -0.83 | -16.28% | 0.40 | 7 | 679 | 1.17 | 0.73 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 12.00 | 3.65 | 4.15 | 3.90 | 3.78 | -0.82 | -17.83% | 0.33 | 19 | 632 | 1.13 | 0.69 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 13.00 | 3.35 | 3.60 | 3.48 | 3.47 | -0.99 | -22.20% | 0.27 | 106 | 1,116 | 1.12 | 0.64 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 14.00 | 3.00 | 3.20 | 3.10 | 3.05 | -1.30 | -29.89% | 0.22 | 118 | 1,367 | 1.12 | 0.60 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 15.00 | 2.65 | 2.88 | 2.77 | 2.72 | -1.28 | -32.00% | 0.18 | 374 | 5,003 | 1.12 | 0.56 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 16.00 | 2.42 | 2.72 | 2.57 | 2.53 | -1.17 | -31.63% | 0.16 | 18 | 774 | 1.11 | 0.52 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 17.00 | 2.04 | 2.33 | 2.19 | 2.19 | -1.14 | -34.24% | 0.13 | 81 | 575 | 1.10 | 0.48 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 18.00 | 1.95 | 2.11 | 2.03 | 2.06 | -0.91 | -30.64% | 0.11 | 187 | 1,017 | 1.13 | 0.45 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 19.00 | 1.65 | 2.01 | 1.83 | 1.94 | -0.78 | -28.68% | 0.10 | 959 | 124 | 1.13 | 0.42 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 20.00 | 1.60 | 1.76 | 1.68 | 1.62 | -0.92 | -36.22% | 0.08 | 511 | 2,295 | 1.14 | 0.39 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 21.00 | 1.37 | 1.80 | 1.59 | 1.70 | -0.51 | -23.08% | 0.08 | 44 | 367 | 1.16 | 0.36 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 22.00 | 1.24 | 1.44 | 1.34 | 1.59 | -0.21 | -11.67% | 0.06 | 1 | 155 | 1.13 | 0.33 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 23.00 | 1.00 | 1.46 | 1.23 | 1.30 | -0.39 | -23.08% | 0.05 | 28 | 675 | 1.13 | 0.31 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 24.00 | 0.88 | 1.22 | 1.05 | 1.35 | -0.35 | -20.59% | 0.04 | 5 | 261 | 1.11 | 0.29 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 25.00 | 0.81 | 1.32 | 1.07 | 1.05 | -0.64 | -37.87% | 0.04 | 12 | 989 | 1.15 | 0.27 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 26.00 | 0.80 | 1.20 | 1.00 | 0.93 | -0.47 | -33.58% | 0.04 | 3 | 279 | 1.17 | 0.25 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 27.00 | 0.65 | 1.12 | 0.89 | 1.00 | -0.13 | -11.51% | 0.03 | 2 | 489 | 1.15 | 0.24 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 28.00 | 0.55 | 0.90 | 0.73 | 0.93 | -1.09 | -53.96% | 0.03 | 1 | 117 | 1.11 | 0.22 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 29.00 | 0.64 | 0.96 | 0.80 | 0.93 | -0.16 | -14.68% | 0.03 | 411 | 435 | 1.18 | 0.20 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 30.00 | 0.55 | 0.89 | 0.72 | 0.79 | -0.16 | -16.85% | 0.02 | 42 | 122 | 1.17 | 0.19 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 31.00 | 0.36 | 0.77 | 0.57 | 0.66 | -0.21 | -24.14% | 0.02 | 2 | 44 | 1.12 | 0.18 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 32.00 | 0.51 | 0.93 | 0.72 | 0.81 | -0.06 | -6.90% | 0.02 | 6 | 54 | 1.23 | 0.17 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 33.00 | 0.33 | 0.74 | 0.54 | 0.83 | -0.53 | -38.98% | 0.02 | 4 | 9 | 1.15 | 0.16 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 34.00 | 0.34 | 0.77 | 0.56 | 0.59 | -0.41 | -41.00% | 0.02 | 16 | 68 | 1.19 | 0.15 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 35.00 | 0.41 | 0.68 | 0.55 | 0.76 | -0.04 | -5.00% | 0.02 | 2 | 456 | 1.22 | 0.14 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.57 | 0.29 | % | 0.29 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 51 | 2.08 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 3/20/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.73 | -0.02 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 5.00 | 0.17 | 0.43 | 0.30 | 0.18 | +0.05 | +38.47% | 0.06 | 2 | 222 | 1.35 | -0.04 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 6.00 | 0.09 | 0.55 | 0.32 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 397 | 1.13 | -0.07 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 7.00 | 0.34 | 0.66 | 0.50 | 0.55 | +0.10 | +22.23% | 0.07 | 3 | 252 | 1.13 | -0.10 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 8.00 | 0.64 | 1.01 | 0.83 | 0.85 | +0.12 | +16.44% | 0.10 | 7 | 258 | 1.16 | -0.14 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.00 | 0.95 | 1.48 | 1.22 | 1.17 | +0.22 | +23.16% | 0.14 | 117 | 329 | 1.17 | -0.18 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.00 | 1.52 | 1.93 | 1.73 | 1.63 | +0.33 | +25.39% | 0.17 | 151 | 207 | 1.21 | -0.22 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 11.00 | 1.83 | 2.26 | 2.05 | 2.01 | +0.16 | +8.65% | 0.19 | 3 | 791 | 1.14 | -0.27 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 12.00 | 2.22 | 3.15 | 2.69 | 2.63 | +0.39 | +17.42% | 0.22 | 29 | 461 | 1.18 | -0.31 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 13.00 | 2.96 | 3.50 | 3.23 | 3.20 | +0.30 | +10.35% | 0.25 | 83 | 688 | 1.17 | -0.36 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 14.00 | 3.40 | 4.30 | 3.85 | 3.74 | +0.44 | +13.34% | 0.28 | 115 | 700 | 1.16 | -0.40 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 15.00 | 4.30 | 4.85 | 4.58 | 4.55 | +0.45 | +10.98% | 0.31 | 60 | 594 | 1.18 | -0.44 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 16.00 | 4.90 | 5.50 | 5.20 | 4.80 | +1.05 | +28.00% | 0.33 | 14 | 240 | 1.16 | -0.48 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 17.00 | 5.65 | 6.20 | 5.93 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 150 | 1.15 | -0.52 | 0.05 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 18.00 | 6.35 | 7.05 | 6.70 | 6.52 | +1.12 | +20.75% | 0.37 | 23 | 135 | 1.15 | -0.55 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 19.00 | 7.25 | 7.80 | 7.53 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 267 | 1.17 | -0.58 | 0.04 | -0.01 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 20.00 | 7.90 | 8.70 | 8.30 | 7.43 | 0.00 | 0.00% | 0.42 | 0 | 273 | 1.15 | -0.61 | 0.04 | -0.01 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 21.00 | 8.95 | 9.60 | 9.28 | 9.10 | +2.30 | +33.83% | 0.44 | 10 | 95 | 1.20 | -0.64 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 22.00 | 9.70 | 10.40 | 10.05 | 8.80 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.18 | -0.67 | 0.04 | -0.01 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 23.00 | 9.55 | 11.25 | 10.40 | 9.55 | 0.00 | 0.00% | 0.45 | 0 | 32 | 1.30 | -0.69 | 0.04 | -0.01 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 24.00 | 11.60 | 12.60 | 12.10 | 11.69 | 0.00 | 0.00% | 0.50 | 0 | 145 | 1.29 | -0.71 | 0.04 | -0.01 | 3/9/2026 | 3/20/2026 3:59:55 PM EST |
| 25.00 | 12.35 | 13.05 | 12.70 | 10.00 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.18 | -0.73 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 26.00 | 12.40 | 14.35 | 13.38 | 10.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.47 | -0.75 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 27.00 | 12.95 | 15.25 | 14.10 | % | 0.52 | 0 | 0 | 1.48 | -0.76 | 0.03 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 28.00 | 13.90 | 15.90 | 14.90 | 12.25 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.38 | -0.78 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 29.00 | 14.75 | 16.80 | 15.78 | 15.25 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.38 | -0.80 | 0.03 | -0.01 | 3/5/2026 | 3/20/2026 3:59:55 PM EST |
| 30.00 | 15.65 | 18.00 | 16.83 | 15.50 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.49 | -0.81 | 0.03 | -0.01 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 31.00 | 16.60 | 18.95 | 17.78 | % | 0.57 | 0 | 0 | 1.51 | -0.82 | 0.03 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 32.00 | 17.50 | 19.90 | 18.70 | % | 0.58 | 0 | 0 | 1.52 | -0.83 | 0.03 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 33.00 | 18.45 | 20.85 | 19.65 | % | 0.60 | 0 | 0 | 1.53 | -0.84 | 0.03 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 34.00 | 19.40 | 21.55 | 20.48 | 18.80 | 0.00 | 0.00% | 0.60 | 0 | 24 | 1.43 | -0.85 | 0.03 | -0.01 | 3/6/2026 | 3/20/2026 3:59:55 PM EST |
| 35.00 | 20.30 | 22.75 | 21.53 | 20.31 | 0.00 | 0.00% | 0.62 | 0 | 9 | 1.55 | -0.86 | 0.02 | -0.01 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |