Options Chain for REDFIN CORP COM (RDFN) - $9.19 as of 4/25/2025 9:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.10 | 9.50 | 6.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 3.00 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.50 | 5.40 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.00 | 4.90 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.50 | 4.40 | 7.00 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.00 | 3.90 | 6.50 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.50 | 3.40 | 6.00 | % | 0 | 0 | 7.54 | 1.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.00 | 2.70 | 5.50 | % | 0 | 0 | 6.78 | 0.99 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.50 | 2.42 | 5.00 | % | 0 | 0 | 7.16 | 0.97 | 0.04 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.00 | 0.55 | 4.95 | % | 0 | 0 | 6.46 | 0.92 | 0.08 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 7.50 | 0.02 | 4.00 | % | 0 | 0 | 4.66 | 0.89 | 0.11 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 44 | 1.98 | 0.80 | 0.16 | -0.02 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 4.80 | % | 0 | 0 | 6.93 | 0.70 | 0.21 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 4.80 | 0.64 | 0.00 | 0.00% | 0 | 35 | 7.17 | 0.58 | 0.23 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.66 | 0.44 | -0.79 | -64.23% | 101 | 5 | 0.64 | 0.45 | 0.28 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.11 | 0.24 | 0.24 | -0.01 | -4.00% | 4 | 124 | 0.89 | 0.33 | 0.25 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.22 | 0.21 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.13 | 0.15 | -0.01 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 8.08 | 0.11 | 0.12 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 8.22 | 0.07 | 0.08 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 38 | 8.37 | 0.04 | 0.06 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 8.50 | 0.02 | 0.04 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 4.80 | % | 0 | 0 | 8.61 | 0.01 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 8.73 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 4.80 | % | 0 | 0 | 8.84 | 0.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 4.80 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 3.20 | % | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.03 | 0.04 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.00 | 0.02 | 4.95 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.08 | 0.08 | -0.01 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.11 | 0.11 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 9.09 | -0.20 | 0.16 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 4.80 | % | 0 | 0 | 8.26 | -0.30 | 0.21 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 4.80 | 0.48 | % | 1 | 0 | 7.52 | -0.42 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 9.50 | 0.00 | 4.80 | % | 0 | 0 | 6.85 | -0.55 | 0.28 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 4.80 | 1.47 | 0.00 | 0.00% | 0 | 2 | 6.22 | -0.67 | 0.25 | -0.02 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 4.80 | % | 0 | 0 | 5.63 | -0.78 | 0.21 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 5.07 | -0.87 | 0.15 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 11.50 | 0.05 | 4.95 | % | 0 | 0 | 4.74 | -0.89 | 0.12 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 12.00 | 1.89 | 5.50 | % | 0 | 0 | 4.98 | -0.93 | 0.08 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 12.50 | 2.33 | 6.00 | % | 0 | 0 | 5.14 | -0.96 | 0.06 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.00 | 2.82 | 6.50 | % | 0 | 0 | 5.28 | -0.98 | 0.04 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.50 | 3.30 | 7.00 | % | 0 | 0 | 5.41 | -0.99 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 14.00 | 3.85 | 7.50 | % | 0 | 0 | 5.55 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 14.50 | 4.15 | 8.00 | % | 0 | 0 | 5.67 | -1.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 15.00 | 4.80 | 8.50 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 15.50 | 5.20 | 9.00 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 16.00 | 5.65 | 9.50 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.00 | 6.80 | 10.50 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 18.00 | 7.55 | 11.50 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 19.00 | 8.65 | 12.50 | % | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 20.00 | 9.65 | 13.50 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |