RCAT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.91

Change

+0.04

Open

4.95

Previous

4.87

High

4.96

Low

4.71

Bid

-

Ask

-

Volume

5,776,926

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.914

Hist Vol

0.995

Opt Volume

12,525

Open Int

261,081

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCAT 261030C00003500	1.04	2.64	1.42	1.41	1	8	W	3.50	RCAT 261030P00003500	0.00	1.16	0.01	0.01	0	255	W
RCAT 261030C00004000	0.59	1.44	0.93	0.91	21	38	W	4.00	RCAT 261030P00004000	0.00	0.01	0.01	0.01	10	544	W
RCAT 261030C00004500	0.26	0.51	0.31	0.41	47	1,052	W	4.50	RCAT 261030P00004500	0.02	0.06	0.05	0.00	539	326	W
RCAT 261030C00005000	0.07	0.10	0.09	0.06	373	1,722	W	5.00	RCAT 261030P00005000	0.07	0.35	0.24	0.15	113	136	W
RCAT 261030C00005500	0.01	0.05	0.01	0.00	13	635	W	5.50	RCAT 261030P00005500	0.49	1.55	0.72	0.59	1	288	W
RCAT 261030C00006000	0.00	0.01	0.01	0.01	56	428	W	6.00	RCAT 261030P00006000	0.92	1.71	1.67	1.09	6	152	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.50	RCAT 261106P00003500	0.00	0.06	0.01	0.00	6	57	W
RCAT 261106C00004000	0.49	1.40	0.77	0.94	1	7	W	4.00	RCAT 261106P00004000	0.01	0.07	0.08	0.02	1	28	W
RCAT 261106C00004500	0.39	0.70	0.39	0.53	30	177	W	4.50	RCAT 261106P00004500	0.01	0.16	0.17	0.12	20	823	W
RCAT 261106C00005000	0.21	0.25	0.22	0.25	226	840	W	5.00	RCAT 261106P00005000	0.23	0.55	0.40	0.33	1	126	W
RCAT 261106C00005500	0.05	0.10	0.09	0.10	100	490	W	5.50	RCAT 261106P00005500	0.30	1.61	0.80	0.68	1	44	W
RCAT 261106C00006000	0.02	0.05	0.03	0.03	14	357	W	6.00	RCAT 261106P00006000	0.55	1.98	1.20	1.11	1	127	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCAT 261113C00003500	1.05	3.40	0.85	1.45	0	15	W	3.50	RCAT 261113P00003500	0.00	0.95	0.49	0.01	0	623	W
RCAT 261113C00004000	0.80	1.43	0.90	1.00	1	2	W	4.00	RCAT 261113P00004000	0.01	0.30	0.10	0.07	0	292	W
RCAT 261113C00004500	0.35	0.56	0.56	0.64	0	742	W	4.50	RCAT 261113P00004500	0.14	0.42	0.28	0.20	11	268	W
RCAT 261113C00005000	0.14	0.47	0.31	0.37	28	1,038	W	5.00	RCAT 261113P00005000	0.25	0.78	0.50	0.43	1	43	W
RCAT 261113C00005500	0.11	0.21	0.16	0.20	5	227	W	5.50	RCAT 261113P00005500	0.38	1.21	1.31	0.75	0	65	W
RCAT 261113C00006000	0.00	0.25	0.10	0.10	1	365	W	6.00	RCAT 261113P00006000	0.98	1.78	1.72	1.15	5	67	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCAT 261120C00003500	1.06	2.21	1.16	1.49	0	2	S	3.50	RCAT 261120P00003500	0.01	0.08	0.04	0.03	6	7	S
RCAT 261120C00004000	0.72	1.10	0.90	1.07	11	19	S	4.00	RCAT 261120P00004000	0.09	0.20	0.14	0.11	3	783	S
RCAT 261120C00004500	0.53	0.78	0.60	0.73	6	280	S	4.50	RCAT 261120P00004500	0.16	0.35	0.34	0.26	114	270	S
RCAT 261120C00005000	0.37	0.47	0.44	0.47	70	1,572	S	5.00	RCAT 261120P00005000	0.54	0.68	0.60	0.49	18	3,400	S
RCAT 261120C00005500	0.04	0.46	0.24	0.29	13	216	S	5.50	RCAT 261120P00005500	0.72	1.42	0.98	0.80	0	101	S
RCAT 261120C00006000	0.13	0.22	0.15	0.17	15	1,328	S	6.00	RCAT 261120P00006000	1.02	1.92	1.40	1.17	0	3,280	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCAT 261127C00003500	0.20	3.50	1.23	1.55	0	5	W	3.50	RCAT 261127P00003500	0.00	0.65	0.15	0.05	0	3	W
RCAT 261127C00004000	0.01	3.00	0.92	1.15	1	15	W	4.00	RCAT 261127P00004000	0.00	0.40	0.10	0.14	0	103	W
RCAT 261127C00004500	0.58	0.77	0.80	0.82	2	38	W	4.50	RCAT 261127P00004500	0.29	0.41	0.39	0.30	3	37	W
RCAT 261127C00005000	0.38	0.62	0.43	0.56	32	289	W	5.00	RCAT 261127P00005000	0.54	0.84	0.70	0.53	1	41	W
RCAT 261127C00005500	0.23	0.37	0.34	0.37	2	169	W	5.50	RCAT 261127P00005500	0.32	1.27	1.01	0.83	0	11	W
RCAT 261127C00006000	0.15	0.23	0.18	0.24	34	322	W	6.00	RCAT 261127P00006000	0.07	2.40	1.32	1.19	1	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.50	RCAT 261204P00003500	0.00	1.15	0.09	0.07	0	20	W
—	—	—	—	—	—	—	—	4.00	RCAT 261204P00004000	0.02	1.22	0.22	0.17	0	20	W
—	—	—	—	—	—	—	—	4.50	RCAT 261204P00004500	0.10	0.51	0.45	0.33	0	20	W
RCAT 261204C00005000	0.41	0.55	0.47	0.65	3	3	W	5.00	RCAT 261204P00005000	0.05	1.44	1.02	0.56	0	10	W
RCAT 261204C00005500	0.27	0.41	0.34	0.46	9	2	W	5.50	—	—	—	—	—	—	—	—
RCAT 261204C00006000	0.00	0.60	0.14	0.32	0	1	W	6.00	RCAT 261204P00006000	0.09	3.30	1.77	1.18	0	15	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RCAT 261218C00002000	2.56	3.15	2.58	3.05	0	5	S	2.00	—	—	—	—	—	—	—	—
RCAT 261218C00003000	1.62	2.14	1.63	2.16	0	4	S	3.00	RCAT 261218P00003000	0.01	0.21	0.06	0.04	0	16	S
RCAT 261218C00004000	0.83	1.36	0.83	1.39	2	69	S	4.00	RCAT 261218P00004000	0.06	0.37	0.27	0.20	2	731	S
RCAT 261218C00005000	0.45	0.64	0.57	0.84	38	779	S	5.00	RCAT 261218P00005000	0.66	0.95	0.81	0.58	10	1,409	S
RCAT 261218C00006000	0.20	0.35	0.26	0.48	66	506	S	6.00	RCAT 261218P00006000	1.00	2.16	1.62	1.15	0	15	S
RCAT 261218C00007000	0.16	0.18	0.17	0.26	20	150	S	7.00	RCAT 261218P00007000	1.96	3.15	2.55	1.86	0	42	S

Below are few quick-links for most popular options chains: