Options Chain for RED CAT HLDGS INC COM (RCAT) - $10.23 as of 8/14/2026 3:36:57 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 | 9.45 | 10.95 | 10.20 | 9.86 | +0.51 | +5.46% | 10.20 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 2.00 | 8.40 | 9.70 | 9.05 | 8.90 | +0.20 | +2.30% | 4.53 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 3.00 | 7.40 | 8.60 | 8.00 | 7.70 | 0.00 | 0.00% | 2.67 | 0 | 2 | 9.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 4.00 | 6.65 | 7.75 | 7.20 | 6.90 | +0.74 | +12.02% | 1.80 | 1 | 3 | 8.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 4.50 | 5.90 | 6.95 | 6.43 | 6.05 | 0.00 | 0.00% | 1.43 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 5.00 | 5.65 | 6.50 | 6.08 | 5.58 | 0.00 | 0.00% | 1.22 | 0 | 9 | 5.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 5.50 | 4.95 | 6.00 | 5.48 | 4.35 | 0.00 | 0.00% | 1.00 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 6.00 | 4.60 | 5.45 | 5.03 | 4.96 | +0.59 | +13.51% | 0.84 | 13 | 144 | 4.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 6.50 | 3.95 | 5.05 | 4.50 | 3.92 | 0.00 | 0.00% | 0.69 | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 7.00 | 3.70 | 4.25 | 3.98 | 3.90 | +0.56 | +16.77% | 0.57 | 15 | 283 | 2.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 7.50 | 2.80 | 3.90 | 3.35 | 2.82 | 0.00 | 0.00% | 0.45 | 0 | 136 | 2.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 8.00 | 3.00 | 3.95 | 3.48 | 3.05 | +0.68 | +28.70% | 0.43 | 36 | 614 | 3.97 | 1.00 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 8.50 | 2.43 | 2.93 | 2.68 | 2.43 | +0.57 | +30.65% | 0.32 | 16 | 342 | 2.28 | 0.97 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 9.00 | 1.99 | 2.25 | 2.12 | 2.21 | +0.61 | +38.13% | 0.24 | 114 | 1,303 | 1.47 | 0.93 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 9.50 | 1.49 | 1.92 | 1.71 | 1.42 | +0.26 | +22.42% | 0.18 | 87 | 285 | 1.62 | 0.87 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 10.00 | 1.15 | 1.36 | 1.26 | 1.32 | +0.57 | +76.00% | 0.13 | 1,083 | 3,215 | 1.07 | 0.78 | 0.19 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 10.50 | 0.80 | 1.00 | 0.90 | 0.94 | +0.44 | +88.00% | 0.09 | 439 | 902 | 1.04 | 0.66 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 11.00 | 0.60 | 0.72 | 0.66 | 0.66 | +0.27 | +69.24% | 0.06 | 3,453 | 3,274 | 1.09 | 0.53 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 11.50 | 0.41 | 0.53 | 0.47 | 0.47 | +0.21 | +80.77% | 0.04 | 929 | 795 | 1.11 | 0.40 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 12.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.15 | +100.00% | 0.03 | 1,467 | 1,499 | 1.12 | 0.30 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 12.50 | 0.17 | 0.24 | 0.21 | 0.22 | +0.10 | +83.34% | 0.02 | 201 | 524 | 1.10 | 0.22 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 13.00 | 0.07 | 0.16 | 0.12 | 0.15 | +0.09 | +150.00% | 0.01 | 697 | 1,188 | 1.07 | 0.16 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 13.50 | 0.05 | 0.12 | 0.09 | 0.08 | -0.05 | -38.47% | 0.01 | 261 | 302 | 1.12 | 0.11 | 0.12 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.13 | 0.09 | 0.07 | +0.02 | +40.00% | 0.01 | 178 | 1,252 | 1.27 | 0.08 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 15 | 57 | 1.26 | 0.06 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 352 | 1,955 | 1.25 | 0.04 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.13 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 18,391 | 2.00 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.01 | 46 | 3,389 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.36 | 0.18 | 0.19 | +0.05 | +35.72% | 0.01 | 1 | 16 | 3.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 43 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9 | 3.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 9 | 4.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,374 | 2.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,109 | 3.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,245 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 97 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 292 | 1,392 | 1.72 | 0.00 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 34 | 297 | 1.13 | -0.03 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 212 | 472 | 0.96 | -0.07 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.19 | -67.86% | 0.01 | 148 | 409 | 0.91 | -0.13 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.25 | -59.53% | 0.02 | 550 | 565 | 0.91 | -0.22 | 0.19 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 10.50 | 0.29 | 0.35 | 0.32 | 0.30 | -0.37 | -55.23% | 0.03 | 394 | 144 | 0.89 | -0.34 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 11.00 | 0.52 | 0.57 | 0.55 | 0.53 | -0.49 | -48.04% | 0.05 | 205 | 280 | 0.89 | -0.47 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 11.50 | 0.68 | 1.09 | 0.89 | 0.68 | -0.82 | -54.67% | 0.08 | 51 | 9 | 0.96 | -0.60 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 12.00 | 1.03 | 1.49 | 1.26 | 1.38 | -0.49 | -26.21% | 0.10 | 23 | 209 | 0.98 | -0.70 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 12.50 | 1.28 | 1.69 | 1.49 | 5.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.22 | -0.78 | 0.18 | -0.04 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 13.00 | 1.71 | 2.49 | 2.10 | 2.18 | -0.66 | -23.24% | 0.16 | 1 | 22 | 1.99 | -0.84 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 13.50 | 2.32 | 2.91 | 2.62 | 5.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.05 | -0.89 | 0.12 | -0.03 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 14.00 | 2.55 | 3.45 | 3.00 | 3.03 | -0.71 | -18.99% | 0.21 | 1 | 53 | 2.31 | -0.92 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 14.50 | 3.20 | 3.90 | 3.55 | 4.33 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.38 | -0.94 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 15.00 | 3.75 | 4.40 | 4.08 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 23 | 2.54 | -0.96 | 0.05 | -0.01 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 16.00 | 4.20 | 5.65 | 4.93 | 5.20 | -3.18 | -37.95% | 0.31 | 3 | 0 | 3.34 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 17.00 | 5.45 | 6.70 | 6.08 | 6.18 | -0.99 | -13.81% | 0.36 | 2 | 1 | 3.72 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 18.00 | 6.65 | 7.45 | 7.05 | 6.99 | -1.16 | -14.24% | 0.39 | 2 | 23 | 3.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 7.30 | 8.65 | 7.98 | 8.21 | % | 0.42 | 1 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 20.00 | 8.55 | 9.65 | 9.10 | % | 0.45 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |