Options Chain for REDFIN CORP COM (RDFN) - $7.97 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 3.80 | 6.00 | % | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 1.85 | 4.30 | % | 0 | 0 | 1.31 | 0.97 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.50 | 1.45 | 3.60 | % | 0 | 0 | 1.78 | 0.93 | 0.06 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 1.45 | 2.20 | % | 0 | 0 | 0.48 | 0.88 | 0.09 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 6.50 | 1.65 | 1.80 | % | 0 | 0 | 0.80 | 0.82 | 0.13 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 1.30 | 1.45 | 1.48 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.74 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.50 | 1.00 | 1.15 | 1.15 | -1.50 | -56.61% | 5 | 19 | 0.81 | 0.65 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | -0.09 | -10.12% | 18 | 54 | 0.78 | 0.56 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.46 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.40 | 0.50 | 0.46 | -0.09 | -16.37% | 5 | 325 | 0.79 | 0.38 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 0.30 | 0.35 | 0.30 | -0.10 | -25.00% | 2 | 20 | 0.79 | 0.31 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 2 | 46 | 0.81 | 0.25 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.20 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.16 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 11.50 | 0.05 | 0.15 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.13 | 0.09 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 40 | 0.89 | 0.10 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.08 | 0.06 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 94 | 1.04 | 0.06 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.05 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.03 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.03 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 1 | 0.93 | -0.07 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.87 | -0.12 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 6.50 | 0.20 | 0.30 | 0.23 | -0.01 | -4.17% | 32 | 206 | 0.86 | -0.18 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 1 | 124 | 0.85 | -0.26 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 7.50 | 0.55 | 0.60 | 0.55 | +0.10 | +22.23% | 3 | 9 | 0.83 | -0.35 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.44 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 1.05 | 1.15 | 1.05 | +0.15 | +16.67% | 2 | 10 | 0.80 | -0.54 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 1.40 | 1.50 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.62 | 0.18 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 1.40 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.69 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 2.20 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.75 | 0.15 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 10.50 | 2.10 | 3.30 | 0.84 | 0.00 | 0.00% | 0 | 40 | 0.94 | -0.80 | 0.13 | -0.01 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 2.55 | 3.80 | % | 0 | 0 | 1.02 | -0.84 | 0.11 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 11.50 | 3.00 | 3.70 | % | 0 | 0 | 1.11 | -0.87 | 0.09 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 12.00 | 3.30 | 4.50 | % | 0 | 0 | 1.47 | -0.90 | 0.08 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 12.50 | 3.20 | 5.50 | % | 0 | 0 | 1.90 | -0.92 | 0.06 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 4.80 | 6.70 | % | 0 | 0 | 1.15 | -0.94 | 0.05 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.50 | 5.40 | 7.40 | % | 0 | 0 | 1.21 | -0.95 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 5.80 | 7.60 | % | 0 | 0 | 1.27 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.50 | 5.50 | 8.50 | % | 0 | 0 | 1.33 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 5.80 | 8.90 | % | 0 | 0 | 3.21 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.50 | 7.10 | 9.50 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 7.10 | 10.00 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 8.30 | 10.50 | % | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 7.80 | 11.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 9.30 | 11.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 9.70 | 12.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 10.90 | 13.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 11.70 | 14.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 13.50 | 16.50 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |