Options Chain for REDFIN CORP COM (RDFN) - $8.44 as of 4/18/2025 9:18:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.25 | 9.00 | 6.51 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 2.50 | 4.55 | 8.50 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 3.00 | 4.70 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 3.50 | 3.80 | 7.50 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 4.00 | 4.15 | 7.00 | 4.51 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 4.50 | 3.40 | 6.50 | 3.97 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 3.15 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.50 | 1.47 | 5.50 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 6.00 | 1.44 | 5.00 | 0.63 | 0.00 | 0.00% | 0 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 6.50 | 1.75 | 2.32 | 2.29 | 0.00 | 0.00% | 0 | 25 | 2.52 | 1.00 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 4.80 | 2.86 | 0.00 | 0.00% | 0 | 15 | 6.86 | 0.97 | 0.07 | 0.00 | 3/11/2025 | 4/17/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 3 | 6.21 | 0.91 | 0.20 | -0.01 | 3/10/2025 | 4/17/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 7 | 5.57 | 0.73 | 0.39 | -0.02 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 4.55 | 0.30 | -0.13 | -30.24% | 9 | 26 | 5.14 | 0.49 | 0.55 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.00 | 0.02 | 0.14 | 0.19 | -0.19 | -50.00% | 297 | 11 | 0.51 | 0.24 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.09 | -0.05 | -35.72% | 15 | 3 | 0.81 | 0.09 | 0.24 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.14 | +0.04 | +40.00% | 2 | 84 | 1.12 | 0.03 | 0.09 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | +0.09 | +225.00% | 5 | 105 | 1.67 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 295 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 147 | 6.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 151 | 1.71 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 4.15 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.28 | 0.01 | 0.00 | 0.00% | 0 | 5 | 6.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 4.15 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 4.15 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 4.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 7.12 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 4.15 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 4.15 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 4.15 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 2.13 | 0.87 | 0.00 | 0.00% | 0 | 8 | 8.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 2.13 | 0.27 | 0.00 | 0.00% | 0 | 1 | 7.18 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 4/17/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | -0.03 | 0.07 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 2 | 2 | 1.45 | -0.09 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.00 | 0.02 | 0.18 | 0.12 | -0.38 | -76.00% | 10 | 12 | 0.54 | -0.27 | 0.39 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 8.50 | 0.19 | 0.58 | 0.32 | +0.15 | +88.24% | 13 | 3 | 0.72 | -0.51 | 0.55 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 1.61 | 0.65 | +0.10 | +18.19% | 6 | 31 | 0.64 | -0.76 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 9.50 | 1.00 | 1.35 | 0.99 | -0.61 | -38.13% | 3 | 32 | 1.30 | -0.91 | 0.24 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 1.31 | 1.78 | 1.60 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.97 | 0.09 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 10.50 | 0.97 | 2.10 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.99 | 0.02 | 0.00 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 11.00 | 1.08 | 4.40 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 11.50 | 2.79 | 4.90 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.00 | 2.71 | 6.00 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 3.80 | 6.50 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 13.00 | 4.25 | 7.00 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 13.50 | 4.75 | 7.50 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 14.00 | 5.30 | 8.00 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 14.50 | 5.75 | 8.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 6.25 | 9.00 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 16.00 | 7.25 | 10.00 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 17.00 | 8.30 | 11.00 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 18.00 | 9.30 | 12.00 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 19.00 | 10.25 | 13.00 | % | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 11.30 | 14.00 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |