Options Chain for RED CAT HLDGS INC COM (RCAT) - $7.76 as of 7/20/2026 8:50:08 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 | 6.50 | 7.40 | 6.95 | 6.80 | -0.05 | -0.73% | 6.95 | 10 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 2.00 | 5.35 | 6.40 | 5.88 | 5.82 | -0.17 | -2.84% | 2.94 | 8 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 4.20 | 5.30 | 4.75 | 4.80 | -0.97 | -16.82% | 1.58 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 3.55 | 4.05 | 3.80 | 3.80 | +0.17 | +4.69% | 0.95 | 4 | 5 | 6.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 2.66 | 3.15 | 2.91 | 2.89 | +0.39 | +15.60% | 0.58 | 9 | 5 | 5.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 1.95 | 2.62 | 2.29 | 2.25 | 0.00 | 0.00% | 0.42 | 0 | 7 | 4.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 1.47 | 2.07 | 1.77 | 1.54 | -0.76 | -33.05% | 0.29 | 1 | 4 | 3.47 | 0.99 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 1.05 | 1.63 | 1.34 | 1.40 | -1.56 | -52.71% | 0.21 | 2 | 0 | 3.03 | 0.95 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.75 | 1.09 | 0.92 | 0.75 | -0.09 | -10.72% | 0.13 | 4 | 25 | 1.29 | 0.83 | 0.30 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.47 | 0.53 | 0.50 | 0.50 | -0.04 | -7.41% | 0.07 | 644 | 17 | 1.10 | 0.64 | 0.44 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.23 | 0.29 | 0.26 | 0.23 | -0.04 | -14.82% | 0.03 | 816 | 143 | 1.11 | 0.42 | 0.45 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 1,638 | 350 | 1.03 | 0.23 | 0.33 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1,546 | 832 | 1.09 | 0.11 | 0.20 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 124 | 497 | 1.08 | 0.05 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 363 | 769 | 1.33 | 0.02 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 131 | 563 | 1.44 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 334 | 1.62 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 171 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 298 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 315 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.03 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 256 | 2.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.13 | -0.10 | -43.48% | 0.01 | 1 | 53 | 4.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 3.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 5.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 6.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 104 | 6.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.39 | 0.20 | 0.09 | -0.02 | -18.19% | 0.01 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.39 | 0.20 | 0.11 | -0.07 | -38.89% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.03 | +0.01 | +50.00% | 0.07 | 2 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.27 | -0.01 | 0.04 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 62 | 1.13 | -0.05 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 79 | 365 | 1.07 | -0.17 | 0.30 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.20 | 0.27 | 0.24 | 0.22 | -0.13 | -37.15% | 0.03 | 103 | 284 | 1.10 | -0.36 | 0.44 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.46 | 0.63 | 0.55 | 0.52 | -0.14 | -21.22% | 0.07 | 48 | 1,194 | 1.27 | -0.58 | 0.45 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.82 | 1.03 | 0.93 | 0.89 | -0.09 | -9.19% | 0.11 | 17 | 363 | 1.38 | -0.77 | 0.33 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.27 | -0.11 | -7.98% | 0.14 | 12 | 599 | 1.97 | -0.89 | 0.20 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 1.64 | 2.07 | 1.86 | 1.89 | +0.08 | +4.42% | 0.20 | 2 | 166 | 2.56 | -0.95 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 2.05 | 2.55 | 2.30 | 2.29 | -0.04 | -1.72% | 0.23 | 24 | 220 | 2.81 | -0.98 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 2.52 | 3.05 | 2.79 | 2.71 | -0.06 | -2.17% | 0.27 | 8 | 466 | 3.11 | -0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 3.00 | 3.55 | 3.28 | 3.25 | -0.27 | -7.67% | 0.30 | 4 | 21 | 3.38 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 3.10 | 4.35 | 3.73 | 3.57 | 0.00 | 0.00% | 0.32 | 0 | 45 | 4.82 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 3.95 | 4.55 | 4.25 | 4.31 | -0.16 | -3.58% | 0.35 | 1 | 53 | 3.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 4.50 | 5.05 | 4.78 | 4.75 | +0.55 | +13.10% | 0.38 | 1 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 5.00 | 5.55 | 5.28 | 5.24 | -0.31 | -5.59% | 0.41 | 3 | 3 | 4.29 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 5.50 | 5.95 | 5.73 | 5.69 | +0.64 | +12.68% | 0.42 | 5 | 3 | 4.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 5.95 | 6.55 | 6.25 | 6.19 | +0.57 | +10.15% | 0.45 | 4 | 18 | 4.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 6.10 | 7.35 | 6.73 | 6.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 6.90 | 7.50 | 7.20 | 7.17 | -0.27 | -3.63% | 0.48 | 1 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 7.10 | 8.35 | 7.73 | 7.09 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 7.80 | 8.50 | 8.15 | 8.08 | +0.39 | +5.08% | 0.51 | 2 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 8.50 | 9.05 | 8.78 | 8.60 | -0.08 | -0.93% | 0.53 | 3 | 2 | 5.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 9.00 | 9.55 | 9.28 | 9.06 | -0.02 | -0.22% | 0.55 | 1 | 5 | 5.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.50 | 9.50 | 10.05 | 9.78 | 9.46 | +0.36 | +3.96% | 0.56 | 1 | 2 | 5.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 9.95 | 10.45 | 10.20 | 9.57 | 0.00 | 0.00% | 0.57 | 0 | 5 | 5.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 18.50 | 10.50 | 11.05 | 10.78 | 10.74 | +0.68 | +6.76% | 0.58 | 2 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 10.95 | 11.55 | 11.25 | 11.19 | +0.64 | +6.07% | 0.59 | 1 | 6 | 6.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 19.50 | 11.35 | 12.05 | 11.70 | 11.59 | +0.57 | +5.18% | 0.60 | 2 | 3 | 6.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 11.75 | 12.55 | 12.15 | 11.95 | +0.23 | +1.97% | 0.61 | 1 | 2 | 6.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 12.60 | 13.55 | 13.08 | 12.62 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 22.00 | 14.00 | 14.55 | 14.28 | 13.50 | 0.00 | 0.00% | 0.65 | 0 | 3 | 6.79 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 23.00 | 14.60 | 15.85 | 15.23 | 14.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 24.00 | 15.60 | 16.85 | 16.23 | % | 0.68 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 25.00 | 16.60 | 17.85 | 17.23 | % | 0.69 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST |