Options Chain for RED CAT HLDGS INC COM (RCAT) - $4.49 as of 11/4/2026 5:30:52 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 | 2.73 | 3.45 | 3.09 | 3.00 | -0.52 | -14.78% | 3.09 | 13 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 1.50 | 2.09 | 2.84 | 2.47 | 2.52 | -0.50 | -16.56% | 1.65 | 9 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 2.00 | 1.80 | 2.35 | 2.08 | 2.15 | -0.39 | -15.36% | 1.04 | 12 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 2.50 | 1.22 | 1.96 | 1.59 | 1.48 | -0.55 | -27.10% | 0.64 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 3.00 | 0.55 | 2.69 | 1.62 | 1.04 | -0.56 | -35.00% | 0.54 | 2 | 5 | 0.00 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 3.50 | 0.01 | 2.21 | 1.11 | 1.00 | -0.16 | -13.80% | 0.32 | 10 | 1 | 0.00 | 0.96 | 0.36 | -0.01 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 4.00 | 0.08 | 0.20 | 0.14 | 0.21 | -0.38 | -64.41% | 0.04 | 1,976 | 23 | 0.86 | 0.59 | 1.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 0.01 | 971 | 300 | 1.26 | 0.18 | 0.54 | -0.02 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 513 | 1,998 | 1.75 | 0.02 | 0.10 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 802 | 2.89 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 636 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 678 | 3.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 3.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.38 | 0.19 | 0.07 | +0.02 | +40.00% | 0.03 | 1 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 2.00 | 1.00 | 0.11 | +0.09 | +450.00% | 0.11 | 1 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.01 | 3 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.07 | +0.04 | +133.34% | 0.10 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 1.04 | +0.94 | +940.00% | 0.09 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.02 | 4 | 63 | 2.79 | -0.04 | 0.36 | -0.01 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 4.00 | 0.09 | 0.21 | 0.15 | 0.15 | +0.12 | +400.00% | 0.04 | 135 | 347 | 1.53 | -0.41 | 1.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 4.50 | 0.51 | 0.61 | 0.56 | 0.57 | +0.40 | +235.30% | 0.12 | 706 | 1,573 | 2.58 | -0.82 | 0.54 | -0.02 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 5.00 | 0.94 | 1.33 | 1.14 | 1.00 | +0.40 | +66.67% | 0.23 | 27 | 214 | 5.51 | -0.98 | 0.10 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 5.50 | 1.50 | 1.97 | 1.74 | 1.48 | +0.64 | +76.19% | 0.32 | 3 | 57 | 7.71 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 6.00 | 1.86 | 2.31 | 2.09 | 1.95 | +0.41 | +26.63% | 0.35 | 24 | 123 | 7.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 6.50 | 2.36 | 2.91 | 2.64 | 2.41 | +0.42 | +21.11% | 0.41 | 2 | 156 | 8.69 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 7.00 | 2.87 | 4.60 | 3.74 | 2.39 | 0.00 | 0.00% | 0.53 | 0 | 75 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 7.50 | 3.20 | 5.35 | 4.28 | 3.33 | +0.35 | +11.75% | 0.57 | 1 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 8.00 | 3.95 | 4.50 | 4.23 | 4.01 | +0.56 | +16.24% | 0.53 | 1 | 52 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 8.50 | 3.50 | 5.85 | 4.68 | 3.95 | 0.00 | 0.00% | 0.55 | 0 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 9.00 | 4.65 | 5.50 | 5.08 | 4.76 | +0.26 | +5.78% | 0.56 | 10 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 9.50 | 5.15 | 6.00 | 5.58 | 3.08 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:03 PM EST |
| 10.00 | 5.65 | 6.55 | 6.10 | 5.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 10.50 | 6.30 | 8.35 | 7.33 | 6.40 | +0.52 | +8.85% | 0.70 | 3 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 11.00 | 6.70 | 8.85 | 7.78 | 6.83 | +0.10 | +1.49% | 0.71 | 4 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 11.50 | 7.25 | 7.90 | 7.58 | 7.43 | +0.54 | +7.84% | 0.66 | 6 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 12.00 | 7.80 | 9.85 | 8.83 | 7.93 | +0.61 | +8.34% | 0.74 | 8 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 12.50 | 8.20 | 10.35 | 9.28 | 7.93 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 13.00 | 8.80 | 10.85 | 9.83 | 8.88 | +0.43 | +5.09% | 0.76 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |