Options Chain for RED CAT HLDGS INC COM (RCAT) - $8.26 as of 8/7/2026 7:01:14 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 | 7.50 | 8.95 | 8.23 | % | 8.23 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 2.00 | 6.65 | 8.05 | 7.35 | % | 3.67 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 3.00 | 5.45 | 6.95 | 6.20 | % | 2.07 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 4.00 | 4.75 | 5.90 | 5.33 | 5.26 | +2.30 | +77.71% | 1.33 | 2 | 1 | 2.99 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 5.00 | 4.05 | 4.75 | 4.40 | 3.84 | +1.14 | +42.23% | 0.88 | 1 | 18 | 2.10 | 0.97 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 6.00 | 2.87 | 3.90 | 3.39 | 2.54 | 0.00 | 0.00% | 0.57 | 0 | 91 | 1.84 | 0.92 | 0.05 | -0.01 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 7.00 | 2.42 | 2.87 | 2.65 | 2.42 | -0.03 | -1.23% | 0.38 | 7 | 213 | 1.15 | 0.83 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 8.00 | 1.67 | 1.95 | 1.81 | 1.65 | +0.05 | +3.13% | 0.23 | 63 | 377 | 0.96 | 0.72 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 9.00 | 1.30 | 1.49 | 1.40 | 1.30 | -0.03 | -2.26% | 0.16 | 21 | 791 | 1.06 | 0.59 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 0.94 | 1.06 | 1.00 | 1.00 | +0.05 | +5.27% | 0.10 | 231 | 3,426 | 1.06 | 0.47 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 11.00 | 0.59 | 0.81 | 0.70 | 0.71 | +0.06 | +9.24% | 0.06 | 256 | 490 | 1.05 | 0.37 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 12.00 | 0.42 | 0.51 | 0.47 | 0.51 | +0.04 | +8.52% | 0.04 | 32 | 489 | 1.03 | 0.28 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 13.00 | 0.27 | 0.47 | 0.37 | 0.38 | +0.03 | +8.58% | 0.03 | 58 | 190 | 1.08 | 0.21 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 14.00 | 0.18 | 0.36 | 0.27 | 0.28 | -0.02 | -6.67% | 0.02 | 14 | 219 | 1.09 | 0.16 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 15.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.02 | -9.10% | 0.01 | 7 | 198 | 1.08 | 0.12 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 16.00 | 0.08 | 0.19 | 0.14 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 204 | 1.09 | 0.09 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 0.24 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 626 | 1.23 | 0.07 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 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 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.04 | -57.15% | 0.02 | 1 | 110 | 1.81 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.01 | +12.50% | 0.02 | 1 | 94 | 1.44 | -0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 6.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 33 | 277 | 1.00 | -0.08 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 7.00 | 0.10 | 0.38 | 0.24 | 0.35 | -0.12 | -25.54% | 0.03 | 43 | 403 | 0.87 | -0.17 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 8.00 | 0.55 | 0.86 | 0.71 | 0.62 | -0.35 | -36.09% | 0.09 | 20 | 645 | 1.05 | -0.28 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 9.00 | 1.08 | 1.27 | 1.18 | 1.29 | -0.16 | -11.04% | 0.13 | 1 | 49 | 1.04 | -0.41 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 1.58 | 1.89 | 1.74 | 1.92 | -0.12 | -5.89% | 0.17 | 11 | 31 | 1.01 | -0.53 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 11.00 | 2.19 | 2.62 | 2.41 | 2.83 | 0.00 | 0.00% | 0.22 | 0 | 191 | 0.97 | -0.63 | 0.12 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 12.00 | 3.00 | 3.45 | 3.23 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.98 | -0.72 | 0.10 | -0.01 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 13.00 | 3.90 | 4.30 | 4.10 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 56 | 1.00 | -0.79 | 0.09 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 14.00 | 4.70 | 5.45 | 5.08 | 6.38 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.56 | -0.84 | 0.07 | -0.01 | 7/20/2026 | 8/7/2026 4:00:02 PM EST |
| 15.00 | 5.70 | 6.40 | 6.05 | % | 0.40 | 0 | 0 | 1.64 | -0.88 | 0.06 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 16.00 | 6.40 | 7.40 | 6.90 | % | 0.43 | 0 | 0 | 1.76 | -0.91 | 0.05 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 17.00 | 7.35 | 8.45 | 7.90 | % | 0.46 | 0 | 0 | 1.91 | -0.93 | 0.04 | -0.01 | 8/7/2026 4:00:02 PM EST |