Options Chain for REDFIN CORP COM (RDFN) - $10.21 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 7.45 | 8.50 | 0.00 | 0.00% | 0 | 7 | 6.01 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 6.10 | 6.45 | 5.99 | 0.00 | 0.00% | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 5.05 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 658 | 4.02 | 0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 4.05 | 4.45 | 5.12 | 0.00 | 0.00% | 0 | 573 | 2.93 | 0.98 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.94 | 3.45 | 3.70 | 0.00 | 0.00% | 0 | 936 | 2.78 | 0.93 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.80 | 2.61 | 2.60 | 0.00 | 0.00% | 0 | 1,371 | 1.67 | 0.87 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.47 | 1.88 | 1.80 | +0.20 | +12.50% | 5 | 2,120 | 0.66 | 0.77 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.80 | 1.05 | 1.05 | -0.05 | -4.55% | 1 | 4,150 | 0.54 | 0.59 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.33 | 0.60 | 0.55 | -0.05 | -8.34% | 30 | 4,071 | 0.50 | 0.39 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.14 | 0.40 | 0.20 | -0.07 | -25.93% | 12 | 3,707 | 0.54 | 0.24 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.10 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 3,621 | 0.61 | 0.14 | 0.11 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.02 | 0.10 | 0.08 | -0.13 | -61.91% | 20 | 1,211 | 0.53 | 0.08 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,426 | 0.63 | 0.04 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2,273 | 0.77 | 0.02 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 546 | 0.78 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,003 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 26 | 914 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 124 | 1.89 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,842 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 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 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 54 | 2.08 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 169 | 2.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,118 | 1.09 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.01 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1,412 | 1.18 | -0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.13 | +0.03 | +30.00% | 20 | 6,145 | 0.72 | -0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.18 | +0.01 | +5.89% | 6 | 1,910 | 0.63 | -0.13 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.26 | 0.49 | 0.31 | -0.15 | -32.61% | 37 | 1,967 | 0.61 | -0.23 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.58 | 0.79 | 0.68 | +0.04 | +6.25% | 14 | 383 | 0.55 | -0.41 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.30 | 1.53 | 1.26 | 0.00 | 0.00% | 0 | 373 | 0.65 | -0.61 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.44 | 2.24 | 1.91 | +0.48 | +33.57% | 5 | 138 | 0.86 | -0.76 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.20 | 3.15 | 2.89 | +0.13 | +4.71% | 2 | 224 | 0.75 | -0.86 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 2.97 | 6.00 | 3.70 | +0.65 | +21.32% | 1 | 20 | 1.95 | -0.92 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 2.79 | 6.20 | 4.75 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.96 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 5.55 | 6.40 | 5.51 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 6.65 | 7.35 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 7.60 | 8.45 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 8.65 | 9.45 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 9.60 | 10.45 | 12.21 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 10.60 | 11.45 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 11.70 | 12.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 14.65 | 15.90 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:02 PM EST |