Options Chain for REDFIN CORP COM (RDFN) - $7.80 as of 2/21/2025 9:16:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 3.00 | 4.70 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.00 | 3.65 | 5.80 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.50 | 3.10 | 5.45 | % | 0 | 0 | 4.52 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 5.00 | 2.55 | 4.20 | 3.51 | % | 1 | 0 | 2.98 | 0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 5.50 | 1.88 | 3.25 | % | 0 | 0 | 1.49 | 0.91 | 0.07 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 6.00 | 1.56 | 2.59 | % | 0 | 0 | 0.98 | 0.86 | 0.10 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 6.50 | 1.64 | 1.70 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.79 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 7.00 | 1.30 | 1.37 | % | 0 | 0 | 0.88 | 0.71 | 0.15 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 7.50 | 0.93 | 1.07 | 1.02 | % | 9 | 0 | 0.84 | 0.63 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 8.00 | 0.55 | 0.84 | 0.79 | -0.50 | -38.76% | 2 | 25 | 0.76 | 0.53 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 8.50 | 0.23 | 0.65 | 0.61 | -0.39 | -39.00% | 186 | 200 | 0.69 | 0.45 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.00 | 0.46 | 0.49 | 0.48 | -0.41 | -46.07% | 164 | 34 | 0.90 | 0.37 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.50 | 0.34 | 0.39 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.30 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 10.00 | 0.25 | 0.30 | 0.29 | -0.23 | -44.24% | 1,454 | 636 | 0.91 | 0.25 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 10.50 | 0.18 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.20 | 0.12 | -0.01 | 2/13/2025 | 2/21/2025 3:59:39 PM EST |
| 11.00 | 0.12 | 0.18 | 0.47 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.16 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:39 PM EST |
| 11.50 | 0.00 | 0.15 | 0.18 | -0.11 | -37.94% | 3 | 12 | 0.87 | 0.13 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 12.00 | 0.00 | 0.11 | 0.27 | 0.00 | 0.00% | 0 | 25 | 1.64 | 0.09 | 0.07 | -0.01 | 2/12/2025 | 2/21/2025 3:59:39 PM EST |
| 12.50 | 0.06 | 0.09 | % | 0 | 0 | 1.00 | 0.08 | 0.06 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 13.00 | 0.02 | 0.08 | 0.15 | % | 20 | 0 | 1.03 | 0.06 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 14.00 | 0.01 | 0.76 | % | 0 | 0 | 2.19 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.00 | 0.01 | 0.75 | % | 0 | 0 | 3.19 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.50 | 0.01 | 0.27 | % | 0 | 0 | 1.19 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 5.00 | 0.06 | 0.10 | % | 0 | 0 | 1.11 | -0.05 | 0.04 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 5.50 | 0.11 | 0.14 | 0.13 | +0.07 | +116.67% | 7 | 1 | 1.01 | -0.09 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 6.00 | 0.19 | 0.22 | 0.20 | +0.06 | +42.86% | 4 | 6 | 1.01 | -0.14 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 6.50 | 0.31 | 0.35 | 0.30 | +0.04 | +15.39% | 61 | 111 | 0.96 | -0.21 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 7.00 | 0.27 | 0.78 | 0.50 | +0.13 | +35.14% | 23 | 61 | 1.11 | -0.29 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 7.50 | 0.11 | 0.73 | 0.74 | +0.38 | +105.56% | 154 | 165 | 0.61 | -0.37 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 8.00 | 0.95 | 1.05 | 0.95 | +0.35 | +58.34% | 79 | 10 | 0.97 | -0.47 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 8.50 | 1.26 | 1.38 | 1.00 | +0.20 | +25.00% | 14 | 145 | 0.99 | -0.55 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.00 | 1.49 | 1.67 | 1.77 | +0.62 | +53.92% | 152 | 152 | 0.98 | -0.63 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.50 | 1.66 | 2.13 | 1.70 | % | 16 | 0 | 0.77 | -0.70 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 10.00 | 2.28 | 2.63 | % | 0 | 0 | 1.05 | -0.75 | 0.14 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 10.50 | 2.62 | 3.00 | % | 0 | 0 | 0.90 | -0.80 | 0.12 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 11.00 | 2.52 | 3.40 | 2.69 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.84 | 0.11 | -0.01 | 2/12/2025 | 2/21/2025 3:59:39 PM EST |
| 11.50 | 2.27 | 3.85 | % | 0 | 0 | 1.14 | -0.87 | 0.09 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 12.00 | 3.10 | 5.45 | % | 0 | 0 | 1.89 | -0.91 | 0.07 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 12.50 | 3.45 | 5.65 | % | 0 | 0 | 1.73 | -0.92 | 0.06 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 13.00 | 4.00 | 5.55 | % | 0 | 0 | 2.50 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 14.00 | 5.85 | 8.30 | % | 0 | 0 | 2.98 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 15.00 | 7.05 | 9.05 | % | 0 | 0 | 2.58 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:39 PM EST |