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 | 7.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 3.00 | 4.60 | 6.55 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.00 | 3.60 | 5.60 | % | 0 | 0 | 4.88 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.50 | 3.10 | 5.45 | % | 0 | 0 | 3.99 | 0.97 | 0.03 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 5.00 | 2.00 | 4.20 | % | 0 | 0 | 2.27 | 0.94 | 0.04 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 5.50 | 1.31 | 2.53 | % | 0 | 0 | 1.28 | 0.90 | 0.07 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 6.00 | 1.75 | 2.49 | % | 0 | 0 | 0.83 | 0.85 | 0.09 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 6.50 | 1.60 | 1.74 | 1.75 | % | 1 | 0 | 0.71 | 0.79 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST | |
| 7.00 | 1.35 | 1.77 | % | 0 | 0 | 1.01 | 0.72 | 0.14 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 7.50 | 1.02 | 1.14 | % | 0 | 0 | 0.78 | 0.65 | 0.16 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 8.00 | 0.75 | 0.90 | 1.00 | -0.57 | -36.31% | 1 | 1 | 0.76 | 0.56 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 8.50 | 0.66 | 0.71 | 0.67 | -0.37 | -35.58% | 10 | 120 | 0.82 | 0.48 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.00 | 0.16 | 0.55 | 0.54 | -0.39 | -41.94% | 11 | 73 | 0.65 | 0.40 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 9.50 | 0.37 | 0.56 | 0.94 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.33 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 3:59:39 PM EST |
| 10.00 | 0.28 | 0.35 | 0.34 | -0.25 | -42.38% | 47 | 43 | 0.84 | 0.27 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 10.50 | 0.21 | 0.27 | 0.46 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.22 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 11.00 | 0.17 | 0.22 | 0.21 | -0.20 | -48.78% | 2 | 2 | 0.89 | 0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 11.50 | 0.12 | 0.17 | % | 0 | 0 | 0.86 | 0.14 | 0.10 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 12.00 | 0.04 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.11 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:39 PM EST |
| 12.50 | 0.03 | 0.14 | % | 0 | 0 | 0.99 | 0.09 | 0.07 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 13.00 | 0.02 | 0.23 | % | 0 | 0 | 0.94 | 0.07 | 0.06 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 14.00 | 0.01 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.05 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 15.00 | 0.00 | 0.66 | % | 0 | 0 | 1.98 | 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 | 0.50 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.00 | 0.01 | 0.75 | % | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 4.50 | 0.02 | 0.28 | % | 0 | 0 | 1.16 | -0.03 | 0.03 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 5.00 | 0.07 | 0.11 | % | 0 | 0 | 1.13 | -0.06 | 0.04 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 5.50 | 0.13 | 0.16 | 0.13 | +0.06 | +85.72% | 2 | 1 | 1.00 | -0.10 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 6.00 | 0.22 | 0.26 | % | 0 | 0 | 0.97 | -0.15 | 0.09 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 6.50 | 0.35 | 0.38 | 0.34 | +0.20 | +142.86% | 10 | 5 | 0.97 | -0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:39 PM EST |
| 7.00 | 0.50 | 0.62 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.28 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 7.50 | 0.71 | 0.78 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.35 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 3:59:39 PM EST |
| 8.00 | 1.00 | 1.05 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.44 | 0.17 | -0.01 | 2/18/2025 | 2/21/2025 3:59:39 PM EST |
| 8.50 | 0.78 | 1.53 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.52 | 0.17 | -0.01 | 2/14/2025 | 2/21/2025 3:59:39 PM EST |
| 9.00 | 1.64 | 2.09 | 1.19 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.60 | 0.17 | -0.01 | 2/20/2025 | 2/21/2025 3:59:39 PM EST |
| 9.50 | 2.03 | 2.53 | % | 0 | 0 | 1.30 | -0.67 | 0.16 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 10.00 | 2.14 | 3.10 | % | 0 | 0 | 1.06 | -0.73 | 0.15 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 10.50 | 2.21 | 3.45 | % | 0 | 0 | 0.88 | -0.78 | 0.13 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 11.00 | 3.30 | 3.40 | 2.24 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.82 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:39 PM EST |
| 11.50 | 2.55 | 3.85 | % | 0 | 0 | 0.58 | -0.86 | 0.10 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 12.00 | 2.98 | 5.50 | % | 0 | 0 | 2.19 | -0.89 | 0.08 | -0.01 | 2/21/2025 3:59:39 PM EST | |||
| 12.50 | 3.85 | 6.00 | % | 0 | 0 | 2.62 | -0.91 | 0.07 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 13.00 | 4.00 | 6.40 | % | 0 | 0 | 2.51 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 14.00 | 6.10 | 8.30 | % | 0 | 0 | 2.76 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:39 PM EST | |||
| 15.00 | 6.90 | 9.30 | % | 0 | 0 | 3.20 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:39 PM EST |