Options Chain for RED CAT HLDGS INC COM (RCAT) - $11.20 as of 6/18/2026 3:02:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.20 | 8.45 | 8.82 | +0.19 | +2.21% | 2.82 | 1 | 9 | 8.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 4.00 | 6.70 | 8.20 | 7.45 | 7.07 | 0.00 | 0.00% | 1.86 | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:55 PM EST |
| 5.00 | 5.70 | 6.85 | 6.28 | 7.10 | 0.00 | 0.00% | 1.26 | 0 | 100 | 5.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:55 PM EST |
| 5.50 | 5.20 | 6.35 | 5.78 | 5.87 | -0.29 | -4.71% | 1.05 | 2 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 6.00 | 4.70 | 6.00 | 5.35 | 5.45 | +0.45 | +9.00% | 0.89 | 1 | 50 | 4.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 6.50 | 4.20 | 5.80 | 5.00 | 5.40 | 0.00 | 0.00% | 0.77 | 0 | 9 | 4.06 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:55 PM EST |
| 7.00 | 3.70 | 5.20 | 4.45 | 5.12 | 0.00 | 0.00% | 0.64 | 0 | 4 | 3.64 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:58:55 PM EST |
| 7.50 | 3.20 | 4.70 | 3.95 | 4.55 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.26 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:58:55 PM EST |
| 8.00 | 2.89 | 4.20 | 3.55 | 3.02 | -0.04 | -1.31% | 0.44 | 1 | 73 | 2.63 | 0.97 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 8.50 | 2.28 | 3.60 | 2.94 | 2.84 | 0.00 | 0.00% | 0.35 | 0 | 21 | 2.28 | 0.95 | 0.05 | -0.01 | 6/11/2026 | 6/18/2026 2:58:55 PM EST |
| 9.00 | 2.05 | 2.86 | 2.46 | 2.31 | +0.29 | +14.36% | 0.27 | 2 | 204 | 1.89 | 0.90 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 9.50 | 1.54 | 2.35 | 1.95 | 2.09 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.58 | 0.85 | 0.13 | -0.03 | 6/17/2026 | 6/18/2026 2:58:55 PM EST |
| 10.00 | 1.23 | 1.88 | 1.56 | 1.21 | -0.45 | -27.11% | 0.16 | 9 | 328 | 0.87 | 0.78 | 0.18 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 10.50 | 1.05 | 1.42 | 1.24 | 0.90 | -0.60 | -40.00% | 0.12 | 27 | 140 | 1.14 | 0.67 | 0.23 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 11.00 | 0.83 | 1.01 | 0.92 | 0.92 | +0.03 | +3.38% | 0.08 | 863 | 240 | 0.99 | 0.55 | 0.26 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 11.50 | 0.55 | 0.74 | 0.65 | 0.65 | +0.02 | +3.18% | 0.06 | 177 | 389 | 1.02 | 0.43 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 12.00 | 0.45 | 0.52 | 0.49 | 0.46 | +0.03 | +6.98% | 0.04 | 2,151 | 1,400 | 1.01 | 0.33 | 0.21 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 12.50 | 0.29 | 0.40 | 0.35 | 0.30 | -0.08 | -21.06% | 0.03 | 963 | 367 | 1.04 | 0.26 | 0.18 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 13.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 1,372 | 1,621 | 1.06 | 0.21 | 0.15 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 13.50 | 0.13 | 0.18 | 0.16 | 0.18 | -0.01 | -5.27% | 0.01 | 947 | 1,294 | 1.11 | 0.17 | 0.12 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 14.00 | 0.08 | 0.16 | 0.12 | 0.15 | -0.01 | -6.25% | 0.01 | 169 | 864 | 1.15 | 0.13 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 14.50 | 0.03 | 0.19 | 0.11 | 0.06 | -0.07 | -53.85% | 0.01 | 75 | 131 | 1.22 | 0.11 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 15.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1,213 | 1,714 | 1.29 | 0.08 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.44 | 0.05 | 0.05 | -0.01 | 6/16/2026 | 6/18/2026 2:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 449 | 1.35 | 0.04 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.88 | 0.02 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 2:58:55 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.78 | 0.02 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 2:58:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.70 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 2:58:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.03 | -75.00% | 0.01 | 3 | 152 | 2.80 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:58:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 163 | 1.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:55 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 610 | 2.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:55 PM EST |
| 21.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:55 PM EST |
| 22.00 | 0.00 | 0.33 | 0.17 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:58:55 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.20 | -90.91% | 0.00 | 1 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:58:55 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:58:55 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:58:55 PM EST |
| 28.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:58:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.03 | 100 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST | |
| 5.00 | 0.00 | 0.34 | 0.17 | 0.02 | % | 0.03 | 100 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST | |
| 5.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:55 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 2:58:55 PM EST |
| 6.50 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:55 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 87 | 1,057 | 1.66 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.84 | -0.01 | 0.01 | 0.00 | 6/10/2026 | 6/18/2026 2:58:55 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 692 | 147 | 1.26 | -0.03 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.06 | -60.00% | 0.01 | 181 | 88 | 1.25 | -0.05 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 102 | 2,651 | 1.03 | -0.10 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 9.50 | 0.01 | 0.11 | 0.06 | 0.09 | -0.03 | -25.00% | 0.01 | 136 | 356 | 1.00 | -0.15 | 0.13 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 10.00 | 0.08 | 0.28 | 0.18 | 0.13 | -0.06 | -31.58% | 0.02 | 256 | 323 | 0.97 | -0.22 | 0.18 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 10.50 | 0.23 | 0.32 | 0.28 | 0.28 | -0.13 | -31.71% | 0.03 | 484 | 577 | 0.97 | -0.33 | 0.23 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 11.00 | 0.41 | 0.66 | 0.54 | 0.47 | -0.21 | -30.89% | 0.05 | 178 | 641 | 0.97 | -0.45 | 0.26 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 11.50 | 0.59 | 0.83 | 0.71 | 0.70 | -0.01 | -1.41% | 0.06 | 210 | 307 | 0.96 | -0.57 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 12.00 | 0.83 | 1.13 | 0.98 | 1.20 | +0.19 | +18.82% | 0.08 | 24 | 653 | 1.09 | -0.67 | 0.21 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 12.50 | 1.17 | 1.59 | 1.38 | 1.67 | +0.14 | +9.15% | 0.11 | 49 | 843 | 1.07 | -0.74 | 0.18 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 13.00 | 1.61 | 2.00 | 1.81 | 2.05 | +0.02 | +0.99% | 0.14 | 72 | 306 | 1.07 | -0.79 | 0.15 | -0.04 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 13.50 | 1.72 | 2.63 | 2.18 | 2.70 | +0.35 | +14.90% | 0.16 | 1 | 84 | 1.97 | -0.83 | 0.12 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 14.00 | 2.46 | 3.15 | 2.81 | 3.04 | +0.09 | +3.06% | 0.20 | 5 | 167 | 1.79 | -0.87 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 14.50 | 2.86 | 3.65 | 3.26 | 3.45 | +0.43 | +14.24% | 0.22 | 7 | 41 | 2.04 | -0.89 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 15.00 | 2.96 | 4.20 | 3.58 | 3.96 | +0.29 | +7.91% | 0.24 | 6 | 20 | 2.75 | -0.92 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 15.50 | 3.80 | 4.75 | 4.28 | 4.12 | 0.00 | 0.00% | 0.28 | 0 | 142 | 2.62 | -0.95 | 0.05 | -0.01 | 6/17/2026 | 6/18/2026 2:58:55 PM EST |
| 16.00 | 4.25 | 5.25 | 4.75 | 4.97 | +0.02 | +0.41% | 0.30 | 1 | 1 | 2.23 | -0.96 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 16.50 | 4.35 | 5.55 | 4.95 | 5.60 | +0.40 | +7.70% | 0.30 | 4 | 9 | 2.22 | -0.98 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 17.00 | 5.15 | 6.25 | 5.70 | 5.91 | +0.50 | +9.25% | 0.34 | 2 | 5 | 2.33 | -0.98 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 17.50 | 5.65 | 6.70 | 6.18 | 6.55 | +0.45 | +7.38% | 0.35 | 3 | 2 | 2.44 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 18.00 | 6.10 | 7.25 | 6.68 | % | 0.37 | 0 | 0 | 3.63 | -1.00 | 0.01 | 0.00 | 6/18/2026 2:58:55 PM EST | |||
| 18.50 | 6.70 | 7.55 | 7.13 | 7.36 | +0.28 | +3.96% | 0.39 | 5 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 19.00 | 7.20 | 8.30 | 7.75 | 7.95 | +0.77 | +10.73% | 0.41 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 19.50 | 7.70 | 8.60 | 8.15 | 8.14 | % | 0.42 | 1 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST | |
| 20.00 | 8.10 | 9.00 | 8.55 | 8.57 | 0.00 | 0.00% | 0.43 | 3 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 21.00 | 9.10 | 10.30 | 9.70 | 10.00 | +0.05 | +0.51% | 0.46 | 1 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 22.00 | 10.10 | 11.30 | 10.70 | 7.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:58:55 PM EST |
| 23.00 | 11.10 | 12.30 | 11.70 | 12.17 | +2.91 | +31.43% | 0.51 | 2 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 24.00 | 12.10 | 13.30 | 12.70 | % | 0.53 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:55 PM EST | |||
| 25.00 | 13.25 | 14.30 | 13.78 | 14.13 | +0.89 | +6.73% | 0.55 | 2 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST |
| 26.00 | 14.10 | 15.30 | 14.70 | 14.22 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:55 PM EST |
| 27.00 | 15.05 | 16.05 | 15.55 | 16.05 | % | 0.58 | 1 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST | |
| 28.00 | 15.75 | 17.30 | 16.53 | 17.14 | % | 0.59 | 1 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:55 PM EST | |
| 29.00 | 16.75 | 18.30 | 17.53 | % | 0.60 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:55 PM EST | |||
| 30.00 | 18.20 | 19.30 | 18.75 | % | 0.62 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:55 PM EST |