Options Chain for REDFIN CORP COM (RDFN) - $9.18 as of 5/12/2025 9:25:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.95 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 3.00 | 4.00 | 7.80 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:53 PM EST |
| 3.50 | 3.60 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 4.00 | 3.20 | 7.05 | 5.78 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:53 PM EST |
| 4.50 | 2.62 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 5.00 | 2.12 | 6.05 | 3.39 | 0.00 | 0.00% | 0 | 658 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:53 PM EST |
| 5.50 | 1.44 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 6.00 | 0.94 | 5.10 | 3.09 | -0.11 | -3.44% | 30 | 540 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 6.50 | 0.46 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 7.00 | 0.06 | 4.10 | 2.07 | -0.03 | -1.43% | 7 | 929 | 8.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 3.60 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 8.00 | 0.47 | 2.21 | 1.25 | 0.00 | 0.00% | 0 | 1,533 | 4.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:53 PM EST |
| 8.50 | 0.36 | 2.64 | 0.67 | 0.00 | 0.00% | 0 | 13 | 6.43 | 0.90 | 0.40 | -0.01 | 5/7/2025 | 5/12/2025 3:59:53 PM EST |
| 9.00 | 0.21 | 0.35 | 0.32 | +0.17 | +113.34% | 430 | 2,141 | 0.51 | 0.62 | 0.71 | -0.02 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 179 | 103 | 0.54 | 0.27 | 0.60 | -0.02 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 123 | 6,047 | 0.61 | 0.06 | 0.20 | -0.01 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 2 | 204 | 0.99 | 0.01 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.03 | +0.02 | +200.00% | 20 | 4,785 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,823 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 3,776 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 1,205 | 8.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 2.12 | % | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1,419 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2,275 | 4.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.08 | +0.06 | +300.00% | 12 | 558 | 3.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,003 | 3.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 2.13 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 914 | 3.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/12/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/12/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 2.13 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,842 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:53 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 | 5/12/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/12/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/12/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,199 | 3.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,415 | 2.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,446 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 1.07 | 0.08 | 0.00 | 0.00% | 0 | 4 | 5.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:53 PM EST |
| 8.00 | 0.02 | 0.04 | 0.01 | -0.10 | -90.91% | 5 | 6,285 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 20 | 67 | 0.66 | -0.10 | 0.40 | -0.01 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 9.00 | 0.12 | 0.25 | 0.15 | -0.25 | -62.50% | 63 | 2,719 | 0.63 | -0.38 | 0.71 | -0.02 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 2.67 | % | 0 | 0 | 6.47 | -0.73 | 0.60 | -0.02 | 5/12/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.31 | 1.00 | 0.00 | 0.00% | 26 | 557 | 1.97 | -0.94 | 0.20 | -0.01 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 3.40 | % | 0 | 0 | 6.60 | -0.99 | 0.04 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 11.00 | 0.10 | 3.90 | 2.01 | -0.09 | -4.29% | 4 | 285 | 6.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:53 PM EST |
| 11.50 | 0.44 | 4.40 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 12.00 | 0.97 | 5.05 | 3.16 | 0.00 | 0.00% | 0 | 6 | 8.01 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:53 PM EST |
| 12.50 | 1.47 | 5.55 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 13.00 | 1.96 | 6.05 | 3.91 | 0.00 | 0.00% | 0 | 90 | 8.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:53 PM EST |
| 13.50 | 2.46 | 6.55 | % | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 14.00 | 2.96 | 7.05 | 3.70 | 0.00 | 0.00% | 0 | 10 | 9.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/12/2025 3:59:53 PM EST |
| 14.50 | 3.55 | 7.55 | % | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 15.00 | 4.00 | 8.05 | 4.75 | 0.00 | 0.00% | 0 | 2 | 9.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/12/2025 3:59:53 PM EST |
| 15.50 | 4.50 | 8.55 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 16.00 | 4.95 | 9.05 | 5.37 | 0.00 | 0.00% | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/12/2025 3:59:53 PM EST |
| 17.00 | 5.95 | 10.05 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:53 PM EST |
| 18.00 | 6.95 | 11.05 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/12/2025 3:59:53 PM EST |
| 19.00 | 8.00 | 12.05 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/12/2025 3:59:53 PM EST |
| 20.00 | 8.95 | 13.05 | 12.21 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/12/2025 3:59:53 PM EST |
| 21.00 | 9.95 | 14.05 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/12/2025 3:59:53 PM EST |
| 22.00 | 11.00 | 15.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:53 PM EST | |||
| 25.00 | 13.90 | 18.05 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/12/2025 3:59:53 PM EST |