Options Chain for RED CAT HLDGS INC COM (RCAT) - $9.10 as of 8/26/2026 11:52:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.75 | 7.50 | 7.13 | 7.26 | 0.00 | 0.00% | 3.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 3.00 | 5.45 | 6.05 | 5.75 | 7.60 | 0.00 | 0.00% | 1.92 | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:59 AM EST |
| 4.00 | 4.45 | 5.60 | 5.03 | 5.15 | 0.00 | 0.00% | 1.26 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 4.50 | 3.95 | 5.10 | 4.53 | 6.20 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:59 AM EST |
| 5.00 | 3.45 | 4.60 | 4.03 | 5.11 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:59 AM EST |
| 5.50 | 2.99 | 4.15 | 3.57 | 5.17 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:59 AM EST |
| 6.00 | 2.50 | 3.60 | 3.05 | 4.09 | 0.00 | 0.00% | 0.51 | 0 | 6 | 3.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:59 AM EST |
| 6.50 | 2.03 | 3.10 | 2.57 | 4.12 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.42 | 0.99 | 0.04 | 0.00 | 8/11/2026 | 8/26/2026 11:58:59 AM EST |
| 7.00 | 1.75 | 2.15 | 1.95 | 3.07 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.33 | 0.94 | 0.08 | -0.01 | 8/19/2026 | 8/26/2026 11:58:59 AM EST |
| 7.50 | 1.33 | 1.83 | 1.58 | 1.64 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.90 | 0.88 | 0.15 | -0.01 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 8.00 | 1.05 | 1.19 | 1.12 | 1.19 | +0.09 | +8.19% | 0.14 | 2 | 48 | 1.18 | 0.78 | 0.22 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 8.50 | 0.73 | 0.84 | 0.79 | 0.76 | -0.25 | -24.76% | 0.09 | 4 | 29 | 0.97 | 0.64 | 0.28 | -0.03 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 9.00 | 0.47 | 0.56 | 0.52 | 0.52 | -0.11 | -17.46% | 0.06 | 3,036 | 2,834 | 1.01 | 0.49 | 0.30 | -0.03 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 9.50 | 0.31 | 0.37 | 0.34 | 0.34 | -0.12 | -26.09% | 0.04 | 30 | 154 | 1.04 | 0.36 | 0.28 | -0.03 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 10.00 | 0.19 | 0.24 | 0.22 | 0.24 | -0.07 | -22.59% | 0.02 | 6 | 512 | 1.03 | 0.25 | 0.23 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 10.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.07 | -35.00% | 0.01 | 17 | 1,118 | 1.06 | 0.17 | 0.18 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 25 | 561 | 1.11 | 0.12 | 0.13 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.19 | 0.08 | 0.10 | -0.01 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 12.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.31 | 0.05 | 0.07 | -0.01 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.24 | 0.04 | 0.05 | -0.01 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 441 | 1.25 | 0.03 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.81 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.57 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 11:58:59 AM EST |
| 15.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:59 AM EST |
| 15.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 11:58:59 AM EST |
| 16.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 17.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 293 | 3.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 11:58:59 AM EST |
| 17.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 11:58:59 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 11:58:59 AM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 11:58:59 AM EST |
| 6.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 11:58:59 AM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.60 | -0.01 | 0.04 | 0.00 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2,134 | 0.98 | -0.06 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 7.50 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.96 | -0.12 | 0.15 | -0.01 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 8.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 20 | 725 | 0.93 | -0.22 | 0.22 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 8.50 | 0.32 | 0.39 | 0.36 | 0.36 | +0.05 | +16.13% | 0.04 | 41 | 520 | 0.95 | -0.36 | 0.28 | -0.03 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 9.00 | 0.56 | 0.64 | 0.60 | 0.64 | +0.14 | +28.00% | 0.07 | 1,606 | 1,394 | 0.98 | -0.51 | 0.30 | -0.03 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 9.50 | 0.87 | 0.96 | 0.92 | 0.93 | +0.19 | +25.68% | 0.10 | 2 | 32 | 0.98 | -0.64 | 0.28 | -0.03 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 10.00 | 1.28 | 1.33 | 1.31 | 1.36 | +0.24 | +21.43% | 0.13 | 53 | 311 | 1.02 | -0.75 | 0.23 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 10.50 | 1.72 | 1.87 | 1.80 | 1.62 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.13 | -0.83 | 0.18 | -0.02 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 11.00 | 2.11 | 2.33 | 2.22 | 2.11 | +0.11 | +5.50% | 0.20 | 1 | 47 | 0.96 | -0.88 | 0.13 | -0.02 | 8/26/2026 | 8/26/2026 11:58:59 AM EST |
| 11.50 | 2.39 | 2.85 | 2.62 | 2.42 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.69 | -0.92 | 0.10 | -0.01 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 12.00 | 2.58 | 3.30 | 2.94 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.73 | -0.95 | 0.07 | -0.01 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 12.50 | 3.00 | 3.80 | 3.40 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.88 | -0.96 | 0.05 | -0.01 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 13.00 | 3.35 | 4.45 | 3.90 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.42 | -0.97 | 0.04 | -0.01 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 13.50 | 3.80 | 5.00 | 4.40 | 3.82 | 0.00 | 0.00% | 0.33 | 0 | 26 | 2.68 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/26/2026 11:58:59 AM EST |
| 14.00 | 4.30 | 5.50 | 4.90 | 5.06 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.82 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/26/2026 11:58:59 AM EST |
| 14.50 | 4.75 | 6.05 | 5.40 | % | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.01 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 15.00 | 5.25 | 6.55 | 5.90 | 5.92 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 15.50 | 5.75 | 7.05 | 6.40 | % | 0.41 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 16.00 | 6.25 | 7.55 | 6.90 | % | 0.43 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 16.50 | 6.75 | 8.05 | 7.40 | % | 0.45 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 17.00 | 7.25 | 8.55 | 7.90 | 8.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |
| 17.50 | 7.75 | 9.05 | 8.40 | % | 0.48 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:59 AM EST | |||
| 18.00 | 8.25 | 9.55 | 8.90 | 8.97 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:59 AM EST |