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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 6.95 | 9.35 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 5.95 | 8.35 | % | 0 | 0 | 6.64 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 5.45 | 7.85 | % | 0 | 0 | 5.88 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 4.95 | 7.35 | % | 0 | 0 | 5.26 | 0.96 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 4.35 | 6.85 | % | 0 | 0 | 4.74 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 3.90 | 6.35 | % | 0 | 0 | 4.29 | 0.92 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 3.40 | 5.90 | % | 0 | 0 | 3.95 | 0.90 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 2.92 | 5.40 | % | 0 | 0 | 3.58 | 0.86 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 2.44 | 4.95 | % | 0 | 0 | 3.31 | 0.83 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.38 | 4.95 | 2.84 | 0.00 | 0.00% | 0 | 7 | 3.04 | 0.79 | 0.07 | -0.02 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.10 | 4.10 | % | 0 | 0 | 2.85 | 0.74 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 3.70 | % | 0 | 0 | 2.66 | 0.70 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 3.35 | % | 0 | 0 | 2.52 | 0.65 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 3.05 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.61 | 0.09 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.56 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 2.52 | 0.56 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.51 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 2.36 | 0.86 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.47 | 0.10 | -0.02 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 2.27 | % | 0 | 0 | 2.30 | 0.43 | 0.10 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.22 | % | 0 | 0 | 2.37 | 0.39 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 2.45 | 0.35 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.18 | % | 0 | 0 | 2.53 | 0.31 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.17 | % | 0 | 0 | 2.61 | 0.28 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 2.17 | % | 0 | 0 | 2.69 | 0.25 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.16 | % | 0 | 0 | 2.76 | 0.23 | 0.07 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 2.16 | % | 0 | 0 | 2.83 | 0.20 | 0.07 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.18 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.14 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 3.14 | 0.11 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 4.15 | % | 0 | 0 | 3.25 | 0.09 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 4.15 | % | 0 | 0 | 3.35 | 0.07 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.58 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 5.83 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.85 | -0.04 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.14 | % | 0 | 0 | 4.72 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.14 | % | 0 | 0 | 4.28 | -0.08 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | -0.10 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.17 | % | 0 | 0 | 3.55 | -0.14 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.20 | % | 0 | 0 | 3.26 | -0.17 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.24 | % | 0 | 0 | 2.99 | -0.21 | 0.07 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 2.33 | % | 0 | 0 | 2.79 | -0.26 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.44 | % | 0 | 0 | 2.61 | -0.30 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 2.59 | % | 0 | 0 | 2.48 | -0.35 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.74 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.34 | -0.39 | 0.09 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 2.94 | % | 0 | 0 | 2.23 | -0.44 | 0.10 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 3.20 | % | 0 | 0 | 2.18 | -0.49 | 0.10 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 3.55 | % | 0 | 0 | 2.19 | -0.53 | 0.10 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.07 | 4.05 | % | 0 | 0 | 2.30 | -0.57 | 0.10 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 0.31 | 4.50 | % | 0 | 0 | 2.37 | -0.61 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.71 | 4.95 | % | 0 | 0 | 2.43 | -0.65 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 2.98 | 5.45 | % | 0 | 0 | 2.53 | -0.69 | 0.09 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 3.50 | 5.90 | % | 0 | 0 | 2.58 | -0.72 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 4.00 | 6.40 | % | 0 | 0 | 2.66 | -0.75 | 0.08 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 4.50 | 6.90 | % | 0 | 0 | 2.74 | -0.77 | 0.07 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 5.00 | 7.40 | % | 0 | 0 | 2.81 | -0.80 | 0.07 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 5.45 | 7.90 | % | 0 | 0 | 2.89 | -0.82 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 6.50 | 8.90 | % | 0 | 0 | 3.02 | -0.86 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 7.45 | 9.90 | % | 0 | 0 | 3.14 | -0.89 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 8.45 | 10.90 | % | 0 | 0 | 3.21 | -0.91 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 9.40 | 11.90 | % | 0 | 0 | 3.35 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST |