Options Chain for RED CAT HLDGS INC COM (RCAT) - $11.07 as of 4/30/2026 1:03:24 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 | 9.85 | 11.15 | 10.50 | 10.55 | +0.40 | +3.95% | 10.50 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 8.85 | 10.25 | 9.55 | 9.68 | 0.00 | 0.00% | 4.78 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 3.00 | 7.80 | 9.45 | 8.63 | 8.65 | 0.00 | 0.00% | 2.88 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 6.80 | 8.70 | 7.75 | 7.67 | 0.00 | 0.00% | 1.94 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 5.80 | 7.45 | 6.63 | 6.65 | 0.00 | 0.00% | 1.33 | 0 | 63 | 8.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 4.80 | 6.50 | 5.65 | 5.56 | -0.11 | -1.94% | 0.94 | 3 | 61 | 6.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 4.00 | 5.50 | 4.75 | 4.78 | 0.00 | 0.00% | 0.68 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 3.40 | 5.00 | 4.20 | % | 0.56 | 0 | 0 | 4.89 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 8.00 | 2.85 | 4.25 | 3.55 | 3.42 | +0.39 | +12.88% | 0.44 | 2 | 2 | 3.81 | 0.98 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.50 | 2.45 | 3.80 | 3.13 | 3.02 | +0.55 | +22.27% | 0.37 | 1 | 2 | 3.51 | 0.95 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 2.06 | 3.30 | 2.68 | 2.46 | -0.20 | -7.52% | 0.30 | 1 | 45 | 3.10 | 0.91 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.50 | 1.84 | 2.36 | 2.10 | 2.10 | -0.25 | -10.64% | 0.22 | 1 | 83 | 1.66 | 0.85 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 1.45 | 2.17 | 1.81 | 1.68 | -0.19 | -10.16% | 0.18 | 83 | 70 | 1.83 | 0.77 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | 1.16 | 1.62 | 1.39 | 1.32 | -0.27 | -16.99% | 0.13 | 6 | 54 | 1.60 | 0.68 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 0.87 | 0.95 | 0.91 | 0.88 | -0.20 | -18.52% | 0.08 | 105 | 124 | 1.27 | 0.59 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.65 | 0.91 | 0.78 | 0.66 | -0.32 | -32.66% | 0.07 | 336 | 412 | 1.43 | 0.49 | 0.20 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 0.47 | 0.53 | 0.50 | 0.50 | -0.28 | -35.90% | 0.04 | 356 | 724 | 1.28 | 0.40 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.33 | 0.41 | 0.37 | 0.40 | -0.20 | -33.34% | 0.03 | 1,177 | 1,273 | 1.30 | 0.31 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.19 | -43.19% | 0.02 | 345 | 2,614 | 1.27 | 0.24 | 0.15 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 0.14 | 0.18 | 0.16 | 0.16 | -0.17 | -51.52% | 0.01 | 388 | 782 | 1.25 | 0.18 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.13 | -56.53% | 0.01 | 404 | 1,293 | 1.25 | 0.14 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 60 | 902 | 1.23 | 0.10 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 121 | 758 | 1.26 | 0.07 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 277 | 183 | 1.38 | 0.05 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 371 | 1.35 | 0.04 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.31 | 0.02 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 827 | 2.92 | 0.01 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.44 | 0.22 | 0.47 | +0.42 | +840.00% | 0.01 | 1 | 113 | 3.02 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 144 | 2.33 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.48 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.34 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.46 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 25.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 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 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 46 | 1.42 | -0.02 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 72 | 76 | 1.34 | -0.05 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 0.08 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 139 | 347 | 1.32 | -0.09 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.50 | 0.13 | 0.24 | 0.19 | 0.15 | 0.00 | 0.00% | 0.02 | 215 | 231 | 1.27 | -0.15 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.02 | +7.70% | 0.03 | 416 | 564 | 1.28 | -0.23 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | 0.37 | 0.48 | 0.43 | 0.46 | +0.07 | +17.95% | 0.04 | 312 | 1,180 | 1.24 | -0.32 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 0.64 | 0.74 | 0.69 | 0.67 | +0.11 | +19.65% | 0.06 | 1,171 | 570 | 1.32 | -0.41 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.73 | 1.03 | 0.88 | 0.96 | +0.14 | +17.08% | 0.08 | 683 | 447 | 1.19 | -0.51 | 0.20 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 1.21 | 1.37 | 1.29 | 1.26 | +0.16 | +14.55% | 0.11 | 120 | 1,134 | 1.35 | -0.60 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 1.41 | 1.86 | 1.64 | 1.56 | +0.14 | +9.86% | 0.13 | 867 | 417 | 1.33 | -0.69 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 1.94 | 2.77 | 2.36 | 1.91 | +0.04 | +2.14% | 0.18 | 28 | 418 | 1.96 | -0.76 | 0.15 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 2.16 | 2.56 | 2.36 | 2.41 | +0.21 | +9.55% | 0.17 | 1 | 435 | 1.66 | -0.82 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 2.47 | 3.25 | 2.86 | 2.75 | +0.10 | +3.78% | 0.20 | 26 | 427 | 1.82 | -0.86 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 2.67 | 3.65 | 3.16 | 3.87 | 0.00 | 0.00% | 0.22 | 0 | 164 | 1.75 | -0.90 | 0.09 | -0.03 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 3.25 | 4.35 | 3.80 | 3.80 | +0.30 | +8.58% | 0.25 | 2 | 14 | 2.35 | -0.93 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 3.70 | 4.80 | 4.25 | 4.30 | -0.30 | -6.53% | 0.27 | 2 | 31 | 2.80 | -0.95 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 4.30 | 5.20 | 4.75 | 4.80 | -0.49 | -9.27% | 0.30 | 2 | 4 | 2.75 | -0.96 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 4.95 | 5.70 | 5.33 | % | 0.32 | 0 | 0 | 2.43 | -0.98 | 0.03 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 17.00 | 5.15 | 6.40 | 5.78 | 5.55 | -0.63 | -10.20% | 0.34 | 2 | 1 | 2.55 | -0.99 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 5.55 | 7.10 | 6.33 | 6.25 | +0.05 | +0.81% | 0.36 | 2 | 1 | 3.56 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 6.20 | 7.05 | 6.63 | 6.46 | +0.14 | +2.22% | 0.37 | 9 | 5 | 1.82 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 6.85 | 9.20 | 8.03 | 6.95 | -0.94 | -11.92% | 0.43 | 2 | 3 | 6.07 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 6.70 | 8.80 | 7.75 | 6.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 7.80 | 8.45 | 8.13 | 7.95 | -0.04 | -0.51% | 0.42 | 6 | 8 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 8.35 | 9.15 | 8.75 | 8.46 | +0.11 | +1.32% | 0.44 | 2 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 8.20 | 9.85 | 9.03 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 8.70 | 10.35 | 9.53 | 7.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 9.85 | 10.60 | 10.23 | 9.86 | % | 0.48 | 2 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 22.00 | 9.70 | 12.70 | 11.20 | 8.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 10.20 | 11.90 | 11.05 | 11.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 11.35 | 11.95 | 11.65 | 11.32 | -0.01 | -0.09% | 0.51 | 2 | 8 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.50 | 11.80 | 12.45 | 12.13 | 11.98 | -0.05 | -0.42% | 0.52 | 7 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.00 | 11.70 | 13.35 | 12.53 | 10.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 24.50 | 12.85 | 13.35 | 13.10 | 12.73 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 12.70 | 14.50 | 13.60 | 11.51 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 25.50 | 13.20 | 14.85 | 14.03 | % | 0.55 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 17.70 | 19.90 | 18.80 | 18.18 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |