Options Chain for REDFIN CORP COM (RDFN) - $10.33 as of 10/22/2024 2:40:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 8.20 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 4.00 | 6.40 | 7.20 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.00 | 5.50 | 6.10 | % | 0 | 0 | 2.33 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.50 | 5.00 | 5.60 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 6.00 | 4.50 | 5.20 | % | 0 | 0 | 2.02 | 0.97 | 0.02 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 6.50 | 3.70 | 4.70 | % | 0 | 0 | 1.81 | 0.95 | 0.03 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 7.00 | 3.70 | 4.20 | % | 0 | 0 | 0.98 | 0.92 | 0.04 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 7.50 | 3.20 | 3.60 | % | 0 | 0 | 1.04 | 0.89 | 0.05 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 8.00 | 2.85 | 3.30 | 3.36 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.85 | 0.07 | -0.01 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 8.50 | 2.45 | 2.90 | % | 0 | 0 | 1.11 | 0.81 | 0.08 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 9.00 | 2.10 | 2.25 | 2.02 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.76 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 9.50 | 1.80 | 1.95 | % | 0 | 0 | 0.98 | 0.71 | 0.10 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 10.00 | 1.55 | 1.65 | 1.43 | 0.00 | 0.00% | 0 | 35 | 0.97 | 0.65 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 10.50 | 1.30 | 1.40 | 1.20 | -0.29 | -19.47% | 5 | 4 | 0.96 | 0.59 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 11.00 | 1.05 | 1.15 | 1.11 | +0.11 | +11.00% | 21 | 36 | 0.96 | 0.53 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 11.50 | 0.90 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.47 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 12.00 | 0.75 | 0.85 | 0.70 | -0.27 | -27.84% | 3 | 4 | 0.96 | 0.42 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 12.50 | 0.60 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 129 | 0.95 | 0.37 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 69 | 0.96 | 0.32 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 13.50 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.28 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 14.00 | 0.35 | 0.45 | 0.35 | +0.05 | +16.67% | 15 | 4 | 1.00 | 0.25 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 14.50 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.22 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 29 | 45 | 1.01 | 0.19 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.17 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 3 | 3 | 1.01 | 0.14 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 17.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.11 | 0.05 | -0.01 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 18.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.08 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.06 | 0.03 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.04 | 0.02 | 0.00 | 10/22/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | -0.02 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 6.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.15 | -0.05 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.11 | -0.08 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 7.50 | 0.20 | 0.30 | % | 0 | 0 | 1.09 | -0.11 | 0.05 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.01 | -0.15 | 0.07 | -0.01 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.19 | 0.08 | -0.01 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 9.00 | 0.55 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.24 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 9.50 | 0.75 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.29 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 10.00 | 0.95 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.35 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 10.50 | 1.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.95 | -0.41 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 11.00 | 1.45 | 1.60 | 1.31 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.47 | 0.12 | -0.02 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 11.50 | 1.80 | 1.90 | % | 0 | 0 | 0.95 | -0.53 | 0.12 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 12.00 | 2.15 | 2.25 | % | 0 | 0 | 0.96 | -0.58 | 0.12 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 12.50 | 2.50 | 2.65 | % | 0 | 0 | 0.96 | -0.63 | 0.11 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 13.00 | 2.90 | 3.10 | % | 0 | 0 | 1.03 | -0.68 | 0.11 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 13.50 | 3.30 | 3.50 | % | 0 | 0 | 0.99 | -0.72 | 0.10 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 14.00 | 3.70 | 3.90 | % | 0 | 0 | 0.98 | -0.75 | 0.09 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 14.50 | 4.20 | 4.30 | % | 0 | 0 | 0.96 | -0.78 | 0.09 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 15.00 | 4.60 | 4.80 | % | 0 | 0 | 1.01 | -0.81 | 0.08 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 15.50 | 5.10 | 5.20 | % | 0 | 0 | 0.96 | -0.83 | 0.07 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 16.00 | 5.50 | 5.70 | % | 0 | 0 | 0.99 | -0.86 | 0.07 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 17.00 | 6.00 | 6.80 | % | 0 | 0 | 1.10 | -0.89 | 0.05 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 18.00 | 6.70 | 7.60 | % | 0 | 0 | 2.08 | -0.92 | 0.04 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 19.00 | 8.20 | 9.10 | % | 0 | 0 | 1.93 | -0.94 | 0.03 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 20.00 | 9.20 | 10.30 | % | 0 | 0 | 2.20 | -0.96 | 0.02 | 0.00 | 10/22/2024 1:58:54 PM EST |