Options Chain for RED CAT HLDGS INC COM (RCAT) - $7.09 as of 9/18/2026 3:06:36 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 | 3.40 | 4.30 | 3.85 | 3.95 | -0.17 | -4.13% | 1.28 | 1 | 8 | 7.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 3.50 | 3.00 | 3.50 | 3.25 | 3.38 | -0.27 | -7.40% | 0.93 | 5 | 11 | 4.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 4.00 | 2.55 | 3.30 | 2.93 | 3.15 | 0.00 | 0.00% | 0.73 | 0 | 5 | 5.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 4.50 | 2.05 | 2.80 | 2.43 | 2.68 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 5.00 | 1.21 | 2.30 | 1.76 | 2.14 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 5.50 | 0.83 | 1.75 | 1.29 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.95 | 0.99 | 0.05 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 6.00 | 0.71 | 1.11 | 0.91 | 0.84 | -1.25 | -59.81% | 0.15 | 16 | 7 | 1.86 | 0.91 | 0.26 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 6.50 | 0.30 | 0.48 | 0.39 | 0.39 | -1.61 | -80.50% | 0.06 | 123 | 11 | 0.83 | 0.68 | 0.57 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.23 | -56.10% | 0.03 | 748 | 1,988 | 0.73 | 0.38 | 0.59 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.11 | -57.90% | 0.01 | 383 | 589 | 0.78 | 0.17 | 0.37 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 351 | 554 | 0.85 | 0.06 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 293 | 625 | 1.00 | 0.02 | 0.06 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 49 | 1,449 | 1.42 | 0.00 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 80 | 750 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 490 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 993 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 219 | 3.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 4.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 99 | 3.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 21 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | -0.01 | 0.05 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 247 | 122 | 0.65 | -0.09 | 0.26 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 6.50 | 0.11 | 0.20 | 0.16 | 0.14 | +0.04 | +40.00% | 0.02 | 390 | 2,621 | 0.67 | -0.32 | 0.57 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.14 | +50.00% | 0.05 | 252 | 533 | 0.62 | -0.62 | 0.59 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.50 | 0.70 | 1.00 | 0.85 | 0.82 | +0.21 | +34.43% | 0.11 | 111 | 707 | 1.66 | -0.83 | 0.37 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.00 | 1.17 | 1.40 | 1.29 | 1.28 | +0.29 | +29.30% | 0.16 | 61 | 709 | 1.47 | -0.94 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.50 | 1.60 | 1.87 | 1.74 | 1.66 | +0.44 | +36.07% | 0.20 | 17 | 230 | 1.64 | -0.98 | 0.06 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.00 | 2.13 | 2.33 | 2.23 | 2.28 | +0.34 | +17.53% | 0.25 | 8 | 281 | 1.71 | -1.00 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.50 | 2.44 | 3.25 | 2.85 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 43 | 3.44 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 10.00 | 2.90 | 3.50 | 3.20 | 3.20 | +0.34 | +11.89% | 0.32 | 102 | 161 | 2.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.50 | 3.55 | 4.15 | 3.85 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 59 | 3.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 11.00 | 4.00 | 4.80 | 4.40 | 4.17 | +0.42 | +11.20% | 0.40 | 15 | 41 | 4.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.50 | 4.50 | 5.30 | 4.90 | 4.58 | +0.36 | +8.54% | 0.43 | 1 | 5 | 4.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 12.00 | 4.85 | 5.30 | 5.08 | 5.22 | +0.42 | +8.75% | 0.42 | 1 | 3 | 2.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 12.50 | 5.50 | 6.10 | 5.80 | 5.25 | 0.00 | 0.00% | 0.46 | 0 | 6 | 4.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 13.00 | 6.05 | 6.80 | 6.43 | 5.72 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 13.50 | 6.35 | 7.30 | 6.83 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 14.00 | 6.85 | 7.55 | 7.20 | 7.20 | +0.40 | +5.89% | 0.51 | 2 | 9 | 4.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 8.05 | 8.35 | 8.20 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 9 | 3.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 8.85 | 9.80 | 9.33 | 8.81 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 17.00 | 10.05 | 10.70 | 10.38 | 9.81 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 18.00 | 11.05 | 11.80 | 11.43 | 10.32 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 19.00 | 12.05 | 12.80 | 12.43 | % | 0.65 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |