Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.90 as of 6/17/2026 3:36:34 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 | 7.60 | 9.35 | 8.48 | 9.50 | 0.00 | 0.00% | 2.83 | 0 | 5 | 9.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 4.00 | 6.60 | 8.35 | 7.48 | % | 1.87 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 5.00 | 5.60 | 7.35 | 6.48 | 9.29 | 0.00 | 0.00% | 1.30 | 0 | 2 | 5.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 5.50 | 5.15 | 6.85 | 6.00 | 8.74 | 0.00 | 0.00% | 1.09 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 6.00 | 4.60 | 6.35 | 5.48 | 8.28 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 6.50 | 4.10 | 5.85 | 4.98 | % | 0.77 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 7.00 | 3.60 | 5.40 | 4.50 | % | 0.64 | 0 | 0 | 4.07 | 0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 7.50 | 3.15 | 4.50 | 3.83 | % | 0.51 | 0 | 0 | 3.01 | 0.98 | 0.02 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 8.00 | 2.98 | 4.05 | 3.52 | 3.34 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.78 | 0.96 | 0.04 | -0.01 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 8.50 | 2.35 | 3.60 | 2.98 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.55 | 0.93 | 0.06 | -0.01 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 9.00 | 2.26 | 2.79 | 2.53 | 2.61 | -0.39 | -13.00% | 0.28 | 3 | 22 | 1.23 | 0.88 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 9.50 | 1.72 | 2.31 | 2.02 | 2.74 | +1.00 | +57.48% | 0.21 | 11 | 23 | 1.02 | 0.82 | 0.12 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 10.00 | 1.50 | 2.00 | 1.75 | 1.81 | -0.69 | -27.60% | 0.17 | 3 | 90 | 1.19 | 0.75 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 10.50 | 1.17 | 1.57 | 1.37 | 1.26 | -0.40 | -24.10% | 0.13 | 10 | 36 | 1.10 | 0.66 | 0.16 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 11.00 | 0.90 | 1.18 | 1.04 | 1.32 | +0.37 | +38.95% | 0.09 | 9 | 370 | 1.03 | 0.58 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 11.50 | 0.67 | 0.91 | 0.79 | 0.92 | +0.22 | +31.43% | 0.07 | 21 | 112 | 1.00 | 0.50 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 12.00 | 0.60 | 0.72 | 0.66 | 0.80 | +0.27 | +50.95% | 0.06 | 85 | 345 | 1.07 | 0.42 | 0.16 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 12.50 | 0.38 | 0.63 | 0.51 | 0.64 | +0.21 | +48.84% | 0.04 | 3 | 206 | 1.06 | 0.35 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 13.00 | 0.28 | 0.47 | 0.38 | 0.50 | +0.13 | +35.14% | 0.03 | 33 | 251 | 1.05 | 0.29 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 13.50 | 0.28 | 0.37 | 0.33 | 0.29 | -0.19 | -39.59% | 0.02 | 24 | 302 | 1.12 | 0.24 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 14.00 | 0.16 | 0.32 | 0.24 | 0.30 | +0.09 | +42.86% | 0.02 | 36 | 440 | 1.10 | 0.20 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 14.50 | 0.08 | 0.27 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 24 | 49 | 1.08 | 0.16 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 42 | 473 | 1.19 | 0.13 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 15.50 | 0.01 | 0.20 | 0.11 | 0.15 | +0.07 | +87.50% | 0.01 | 27 | 69 | 1.03 | 0.10 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 16.00 | 0.03 | 0.25 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 301 | 1.23 | 0.08 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 16.50 | 0.04 | 0.18 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 4 | 364 | 1.26 | 0.06 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 17.00 | 0.03 | 0.22 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 3 | 680 | 1.34 | 0.05 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 17.50 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.34 | 0.04 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.21 | 0.02 | 0.02 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.31 | 0.02 | 0.02 | 0.00 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.53 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.48 | 0.24 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 13 | 2.47 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.48 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.46 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 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 | 3.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.48 | 0.24 | 0.10 | -0.05 | -33.34% | 0.03 | 1 | 74 | 2.62 | -0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.24 | -0.02 | 0.02 | 0.00 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 114 | 21 | 1.53 | -0.04 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 8.50 | 0.01 | 0.22 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.02 | -0.07 | 0.06 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 9.00 | 0.12 | 0.23 | 0.18 | 0.16 | -0.03 | -15.79% | 0.02 | 70 | 84 | 1.06 | -0.12 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 9.50 | 0.21 | 0.35 | 0.28 | 0.25 | -0.01 | -3.85% | 0.03 | 3 | 110 | 1.06 | -0.18 | 0.12 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 10.00 | 0.32 | 0.53 | 0.43 | 0.34 | -0.10 | -22.73% | 0.04 | 17 | 127 | 1.06 | -0.25 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 10.50 | 0.49 | 0.68 | 0.59 | 0.53 | -0.13 | -19.70% | 0.06 | 6 | 191 | 1.03 | -0.34 | 0.16 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 11.00 | 0.73 | 1.09 | 0.91 | 0.80 | -0.11 | -12.09% | 0.08 | 29 | 414 | 1.13 | -0.42 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 11.50 | 0.90 | 1.39 | 1.15 | 0.92 | -0.24 | -20.69% | 0.10 | 16 | 487 | 1.16 | -0.50 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 12.00 | 1.32 | 1.70 | 1.51 | 1.33 | -0.17 | -11.34% | 0.13 | 522 | 704 | 1.15 | -0.58 | 0.16 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 12.50 | 1.70 | 2.25 | 1.98 | 2.00 | +0.04 | +2.05% | 0.16 | 35 | 37 | 1.29 | -0.65 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 13.00 | 1.90 | 2.68 | 2.29 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.35 | -0.71 | 0.14 | -0.03 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 13.50 | 2.33 | 3.15 | 2.74 | 2.63 | 0.00 | 0.00% | 0.20 | 0 | 79 | 1.39 | -0.76 | 0.12 | -0.03 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 14.00 | 2.51 | 3.30 | 2.91 | 2.83 | -0.29 | -9.30% | 0.21 | 1 | 550 | 1.45 | -0.80 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 14.50 | 2.84 | 4.05 | 3.45 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.90 | -0.84 | 0.09 | -0.02 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 15.00 | 3.20 | 4.50 | 3.85 | 3.92 | 0.00 | 0.00% | 0.26 | 0 | 46 | 1.95 | -0.87 | 0.08 | -0.02 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 15.50 | 3.80 | 5.05 | 4.43 | 2.73 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.12 | -0.90 | 0.07 | -0.02 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 16.00 | 4.25 | 5.40 | 4.83 | 5.09 | 0.00 | 0.00% | 0.30 | 0 | 17 | 2.03 | -0.92 | 0.06 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 16.50 | 5.10 | 6.10 | 5.60 | % | 0.34 | 0 | 0 | 2.39 | -0.94 | 0.05 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 17.00 | 5.05 | 6.45 | 5.75 | 4.88 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.28 | -0.95 | 0.04 | -0.01 | 5/29/2026 | 6/17/2026 3:59:58 PM EST |
| 17.50 | 5.55 | 7.10 | 6.33 | 6.13 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.57 | -0.96 | 0.03 | -0.01 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 18.00 | 5.75 | 7.60 | 6.68 | 6.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.66 | -0.98 | 0.02 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 18.50 | 6.20 | 8.20 | 7.20 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.88 | -0.98 | 0.02 | 0.00 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 19.00 | 7.10 | 8.55 | 7.83 | % | 0.41 | 0 | 0 | 2.75 | -0.98 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 19.50 | 7.60 | 9.20 | 8.40 | % | 0.43 | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 20.00 | 8.10 | 9.75 | 8.93 | % | 0.45 | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 21.00 | 8.90 | 10.75 | 9.83 | 6.23 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 22.00 | 9.95 | 11.65 | 10.80 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 23.00 | 10.95 | 12.70 | 11.83 | % | 0.51 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 24.00 | 12.00 | 13.70 | 12.85 | 9.22 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 25.00 | 13.00 | 14.70 | 13.85 | 10.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 26.00 | 14.00 | 15.70 | 14.85 | % | 0.57 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 27.00 | 15.00 | 16.70 | 15.85 | % | 0.59 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 28.00 | 16.00 | 17.70 | 16.85 | % | 0.60 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 29.00 | 17.00 | 18.70 | 17.85 | % | 0.62 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 30.00 | 18.00 | 19.70 | 18.85 | % | 0.63 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST |