Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.86 as of 8/4/2026 10:16:23 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 | 7.45 | 8.50 | 7.98 | 7.90 | +0.75 | +10.49% | 7.98 | 28 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 2.00 | 6.45 | 7.55 | 7.00 | 6.92 | +0.70 | +11.26% | 3.50 | 17 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 3.00 | 5.40 | 6.40 | 5.90 | 5.92 | +0.90 | +17.93% | 1.97 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 4.00 | 4.65 | 5.40 | 5.03 | 3.95 | 0.00 | 0.00% | 1.26 | 0 | 3 | 9.98 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 4.50 | 4.05 | 4.90 | 4.48 | 4.43 | +0.73 | +19.73% | 1.00 | 1 | 3 | 8.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 5.00 | 3.55 | 4.25 | 3.90 | 3.68 | +0.33 | +9.86% | 0.78 | 1 | 4 | 6.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 5.50 | 3.00 | 3.55 | 3.28 | 3.45 | +0.87 | +33.73% | 0.60 | 7 | 4 | 4.57 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 6.00 | 2.60 | 3.25 | 2.93 | 2.97 | +0.91 | +44.18% | 0.49 | 3 | 3 | 5.15 | 0.98 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 6.50 | 2.23 | 2.76 | 2.50 | 2.46 | +0.68 | +38.21% | 0.38 | 2 | 7 | 4.47 | 0.95 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 7.00 | 1.71 | 2.16 | 1.94 | 2.02 | +0.69 | +51.88% | 0.28 | 213 | 292 | 3.31 | 0.89 | 0.10 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 7.50 | 1.36 | 1.65 | 1.51 | 1.56 | +0.59 | +60.83% | 0.20 | 59 | 268 | 2.64 | 0.82 | 0.15 | -0.07 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 8.00 | 1.05 | 1.24 | 1.15 | 1.05 | +0.28 | +36.37% | 0.14 | 209 | 1,199 | 2.07 | 0.73 | 0.19 | -0.09 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 8.50 | 0.79 | 0.87 | 0.83 | 0.81 | +0.30 | +58.83% | 0.10 | 435 | 1,455 | 2.06 | 0.62 | 0.23 | -0.10 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 9.00 | 0.55 | 0.63 | 0.59 | 0.60 | +0.27 | +81.82% | 0.07 | 667 | 2,263 | 2.07 | 0.50 | 0.24 | -0.11 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 9.50 | 0.36 | 0.47 | 0.42 | 0.41 | +0.19 | +86.37% | 0.04 | 337 | 1,460 | 2.10 | 0.38 | 0.23 | -0.10 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 10.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.14 | +100.00% | 0.03 | 671 | 1,114 | 2.05 | 0.28 | 0.21 | -0.09 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 10.50 | 0.13 | 0.20 | 0.17 | 0.19 | +0.11 | +137.50% | 0.02 | 432 | 749 | 2.02 | 0.20 | 0.17 | -0.08 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 11.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.06 | +100.00% | 0.01 | 251 | 353 | 2.08 | 0.14 | 0.14 | -0.06 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 11.50 | 0.01 | 0.11 | 0.06 | 0.09 | +0.06 | +200.00% | 0.01 | 48 | 190 | 1.89 | 0.10 | 0.11 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 179 | 292 | 2.15 | 0.07 | 0.08 | -0.04 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | 0.03 | +0.02 | +200.00% | 0.01 | 5 | 325 | 3.70 | 0.04 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 19 | 280 | 2.44 | 0.03 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 87 | 2.74 | 0.02 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 509 | 2.67 | 0.01 | 0.02 | -0.01 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 519 | 3.09 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 523 | 3.25 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 35 | 4.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.36 | 0.18 | 0.14 | +0.13 | +1,300.00% | 0.01 | 3 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.01 | +12.50% | 0.01 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.01 | +50.00% | 0.04 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 5.50 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 11 | 129 | 3.10 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.01 | 48 | 300 | 2.67 | -0.02 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 6.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.03 | -50.00% | 0.01 | 50 | 358 | 2.42 | -0.05 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.08 | -53.34% | 0.01 | 143 | 1,381 | 2.02 | -0.11 | 0.10 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.14 | -51.86% | 0.02 | 161 | 302 | 1.88 | -0.18 | 0.15 | -0.07 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.20 | -42.56% | 0.03 | 286 | 347 | 1.89 | -0.27 | 0.19 | -0.09 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 8.50 | 0.40 | 0.53 | 0.47 | 0.45 | -0.30 | -40.00% | 0.06 | 91 | 199 | 1.98 | -0.38 | 0.23 | -0.10 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 9.00 | 0.60 | 0.84 | 0.72 | 0.68 | -0.38 | -35.85% | 0.08 | 59 | 172 | 1.97 | -0.50 | 0.24 | -0.11 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 9.50 | 0.83 | 1.18 | 1.01 | 1.14 | -0.31 | -21.38% | 0.11 | 1 | 107 | 1.86 | -0.62 | 0.23 | -0.10 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 10.00 | 1.25 | 1.63 | 1.44 | 1.50 | -0.44 | -22.68% | 0.14 | 5 | 384 | 2.05 | -0.72 | 0.21 | -0.09 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 10.50 | 1.49 | 2.19 | 1.84 | 1.89 | -0.65 | -25.60% | 0.18 | 6 | 175 | 3.45 | -0.80 | 0.17 | -0.08 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 11.00 | 2.00 | 2.57 | 2.29 | 2.29 | -0.69 | -23.16% | 0.21 | 2 | 10 | 3.42 | -0.86 | 0.14 | -0.06 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 11.50 | 2.38 | 3.10 | 2.74 | 2.69 | -0.76 | -22.03% | 0.24 | 3 | 57 | 3.87 | -0.90 | 0.11 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 12.00 | 2.97 | 3.65 | 3.31 | 3.29 | -0.80 | -19.56% | 0.28 | 6 | 17 | 4.37 | -0.93 | 0.08 | -0.04 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 12.50 | 3.30 | 4.15 | 3.73 | 3.62 | -0.87 | -19.38% | 0.30 | 2 | 5 | 4.67 | -0.96 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 13.00 | 3.90 | 4.60 | 4.25 | 4.05 | -1.15 | -22.12% | 0.33 | 5 | 17 | 4.76 | -0.97 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 13.50 | 4.40 | 5.05 | 4.73 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 8 | 4.81 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 4.90 | 5.65 | 5.28 | 6.11 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.45 | -0.99 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 14.50 | 5.30 | 5.85 | 5.58 | 6.99 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.33 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 5.90 | 6.60 | 6.25 | 6.23 | -0.87 | -12.26% | 0.42 | 1 | 3 | 5.70 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 6.65 | 7.35 | 7.00 | 7.14 | -1.31 | -15.51% | 0.44 | 1 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 7.90 | 8.60 | 8.25 | 8.30 | -1.15 | -12.17% | 0.49 | 2 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 8.95 | 9.35 | 9.15 | 9.12 | -1.00 | -9.89% | 0.51 | 2 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 19.00 | 9.95 | 10.60 | 10.28 | 10.10 | -0.92 | -8.35% | 0.54 | 2 | 1 | 7.12 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 20.00 | 10.80 | 11.60 | 11.20 | 11.12 | % | 0.56 | 4 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 21.00 | 11.80 | 12.60 | 12.20 | 12.13 | -0.95 | -7.27% | 0.58 | 4 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 22.00 | 12.95 | 13.45 | 13.20 | 13.10 | % | 0.60 | 2 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |