Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.03 as of 7/24/2026 11:36:57 AM 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 | 6.85 | 6.68 | 6.88 | 0.00 | 0.00% | 6.68 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 2.00 | 5.40 | 5.85 | 5.63 | 8.20 | 0.00 | 0.00% | 2.81 | 0 | 17 | 8.11 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 10:58:55 AM EST |
| 3.00 | 4.35 | 5.25 | 4.80 | 4.69 | -0.12 | -2.50% | 1.60 | 1 | 2 | 8.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 4.00 | 3.35 | 4.25 | 3.80 | 4.27 | 0.00 | 0.00% | 0.95 | 0 | 6 | 6.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 5.00 | 2.37 | 3.25 | 2.81 | 3.50 | 0.00 | 0.00% | 0.56 | 0 | 6 | 4.73 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:58:55 AM EST |
| 5.50 | 2.04 | 2.76 | 2.40 | % | 0.44 | 0 | 0 | 4.08 | 0.99 | 0.04 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 6.00 | 1.50 | 1.92 | 1.71 | 2.33 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.35 | 0.94 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 6.50 | 1.12 | 1.64 | 1.38 | 2.03 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.51 | 0.86 | 0.19 | -0.02 | 7/21/2026 | 7/24/2026 10:58:55 AM EST |
| 7.00 | 0.91 | 0.98 | 0.95 | 0.85 | -0.20 | -19.05% | 0.14 | 8 | 18 | 1.14 | 0.73 | 0.29 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 7.50 | 0.57 | 0.62 | 0.60 | 0.59 | -0.19 | -24.36% | 0.08 | 8 | 94 | 1.11 | 0.57 | 0.35 | -0.03 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 8.00 | 0.33 | 0.36 | 0.35 | 0.32 | -0.16 | -33.34% | 0.04 | 118 | 530 | 1.04 | 0.39 | 0.35 | -0.03 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 8.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.10 | -34.49% | 0.02 | 73 | 583 | 1.05 | 0.25 | 0.28 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 53 | 963 | 1.08 | 0.15 | 0.20 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 25 | 1,592 | 1.10 | 0.09 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 940 | 1.14 | 0.05 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 498 | 1.30 | 0.03 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 434 | 1.37 | 0.01 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.80 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.07 | +0.06 | +600.00% | 0.01 | 1 | 2,692 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 671 | 2.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 10:58:55 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 15.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:58:55 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:58:55 AM EST |
| 16.50 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 10:58:55 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:58:55 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 10:58:55 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 10:58:55 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:58:55 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 10:58:55 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.07 | +43.75% | 0.00 | 1 | 3 | 4.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:55 AM 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:58:55 AM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 4.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:58:55 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:58:55 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 5.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.53 | -0.01 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 10:58:55 AM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 1,050 | 1.10 | -0.06 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 6.50 | 0.04 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 4 | 692 | 1.11 | -0.14 | 0.19 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 7.00 | 0.13 | 0.19 | 0.16 | 0.17 | +0.02 | +13.34% | 0.02 | 1,040 | 1,592 | 1.04 | -0.27 | 0.29 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 7.50 | 0.29 | 0.36 | 0.33 | 0.40 | +0.13 | +48.15% | 0.04 | 184 | 533 | 1.05 | -0.43 | 0.35 | -0.03 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 8.00 | 0.53 | 0.60 | 0.57 | 0.57 | +0.12 | +26.67% | 0.07 | 24 | 626 | 1.03 | -0.61 | 0.35 | -0.03 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 8.50 | 0.87 | 0.96 | 0.92 | 0.97 | +0.19 | +24.36% | 0.11 | 7 | 223 | 1.00 | -0.75 | 0.28 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 9.00 | 1.27 | 1.58 | 1.43 | 1.45 | +0.23 | +18.86% | 0.16 | 5 | 310 | 1.44 | -0.85 | 0.20 | -0.02 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 9.50 | 1.52 | 2.06 | 1.79 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 178 | 1.63 | -0.91 | 0.13 | -0.01 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 10.00 | 2.01 | 2.62 | 2.32 | 2.22 | 0.00 | 0.00% | 0.23 | 0 | 210 | 2.06 | -0.95 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 10.50 | 2.59 | 2.98 | 2.79 | 2.67 | -0.04 | -1.48% | 0.27 | 2 | 161 | 1.72 | -0.97 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 11.00 | 3.15 | 3.45 | 3.30 | 3.31 | 0.00 | 0.00% | 0.30 | 0 | 57 | 2.21 | -0.99 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 11.50 | 3.65 | 4.00 | 3.83 | 3.35 | 0.00 | 0.00% | 0.33 | 0 | 14 | 2.16 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 12.00 | 4.15 | 4.65 | 4.40 | 4.27 | 0.00 | 0.00% | 0.37 | 0 | 37 | 2.93 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 12.50 | 4.55 | 5.05 | 4.80 | 4.44 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.70 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 13.00 | 5.05 | 5.45 | 5.25 | 5.12 | +0.30 | +6.23% | 0.40 | 1 | 135 | 2.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:55 AM EST |
| 13.50 | 5.55 | 6.00 | 5.78 | 5.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:55 AM EST |
| 14.00 | 5.75 | 6.65 | 6.20 | 6.08 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:55 AM EST |
| 14.50 | 6.25 | 7.15 | 6.70 | % | 0.46 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 15.00 | 6.75 | 7.65 | 7.20 | 7.44 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 10:58:55 AM EST |
| 15.50 | 7.25 | 8.15 | 7.70 | % | 0.50 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 16.00 | 7.75 | 8.65 | 8.20 | % | 0.51 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 16.50 | 8.25 | 9.15 | 8.70 | 8.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 10:58:55 AM EST |
| 17.00 | 8.75 | 9.65 | 9.20 | % | 0.54 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 18.00 | 9.75 | 10.65 | 10.20 | % | 0.57 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 19.00 | 10.75 | 11.65 | 11.20 | 10.02 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 10:58:55 AM EST |
| 20.00 | 11.75 | 12.65 | 12.20 | % | 0.61 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 21.00 | 12.75 | 13.65 | 13.20 | % | 0.63 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST | |||
| 22.00 | 13.80 | 14.60 | 14.20 | % | 0.65 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:55 AM EST |