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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.15 | 6.85 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 2.00 | 5.70 | 5.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 3.00 | 4.70 | 4.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.00 | 3.80 | 4.05 | % | 0 | 0 | 1.25 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 5.00 | 2.73 | 3.05 | % | 0 | 0 | 0.71 | 0.92 | 0.05 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 6.00 | 1.75 | 2.16 | % | 0 | 0 | 0.62 | 0.83 | 0.09 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 7.00 | 1.33 | 1.55 | 1.50 | % | 5 | 0 | 0.82 | 0.70 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 8.00 | 0.82 | 0.99 | 0.91 | % | 11 | 0 | 0.79 | 0.55 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 9.00 | 0.60 | 0.64 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.41 | 0.15 | -0.01 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 10.00 | 0.38 | 0.41 | 0.40 | % | 5 | 0 | 0.85 | 0.29 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 11.00 | 0.19 | 0.27 | 0.25 | % | 88 | 0 | 0.82 | 0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 12.00 | 0.00 | 0.19 | 0.20 | % | 2 | 0 | 0.77 | 0.15 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 13.00 | 0.10 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.11 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 14.00 | 0.06 | 0.11 | % | 0 | 0 | 0.95 | 0.07 | 0.05 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.11 | % | 0 | 0 | 0.91 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 16.00 | 0.02 | 0.29 | % | 0 | 0 | 1.14 | 0.03 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 3.00 | 0.01 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.00 | 0.02 | 0.90 | 0.05 | % | 1 | 0 | 3.40 | -0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 5.00 | 0.10 | 0.13 | 0.13 | % | 26 | 0 | 0.94 | -0.08 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 6.00 | 0.27 | 0.30 | 0.29 | % | 80 | 0 | 0.89 | -0.17 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 7.00 | 0.60 | 0.63 | 0.60 | % | 51 | 0 | 0.87 | -0.30 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 8.00 | 1.09 | 1.65 | 1.13 | +0.38 | +50.67% | 35 | 89 | 1.09 | -0.45 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.00 | 1.65 | 1.82 | 1.62 | +0.43 | +36.14% | 5 | 2 | 0.70 | -0.59 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 10.00 | 2.52 | 2.56 | % | 0 | 0 | 0.86 | -0.71 | 0.13 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 11.00 | 3.35 | 3.45 | % | 0 | 0 | 0.89 | -0.79 | 0.11 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 12.00 | 4.30 | 4.35 | % | 0 | 0 | 0.92 | -0.85 | 0.09 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 13.00 | 5.20 | 5.95 | % | 0 | 0 | 1.10 | -0.89 | 0.07 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 14.00 | 6.05 | 6.70 | % | 0 | 0 | 1.21 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 15.00 | 7.15 | 7.65 | % | 0 | 0 | 1.31 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 16.00 | 8.10 | 8.30 | % | 0 | 0 | 1.21 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:39 PM EST |