Options Chain for REDFIN CORP COM (RDFN) - $5.33 as of 4/24/2024 9:04:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 1.00 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 1.50 | 3.60 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 2.00 | 3.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 2.50 | 2.00 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 3.00 | 2.30 | 2.40 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 3.50 | 1.80 | 1.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 4.00 | 1.30 | 1.40 | 1.35 | % | 5 | 0 | 5.26 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST | |
| 4.50 | 0.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 82 | 5.08 | 0.99 | 0.05 | -0.02 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 8 | 99 | 0.88 | 0.85 | 0.60 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 49 | 849 | 0.97 | 0.38 | 1.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 464 | 1.46 | 0.07 | 0.35 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 543 | 2.10 | 0.00 | 0.03 | 0.00 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 260 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 434 | 3.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 42 | 3.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:05 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 74 | 5.23 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 68 | 4.32 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 8 | 3.12 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/24/2024 4:00:05 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 2.13 | -0.01 | 0.05 | -0.02 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 30 | 181 | 1.17 | -0.15 | 0.60 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 5.50 | 0.20 | 0.25 | 0.18 | +0.03 | +20.00% | 25 | 241 | 0.91 | -0.62 | 1.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 6.00 | 0.05 | 0.75 | 0.60 | +0.05 | +9.10% | 7 | 318 | 1.66 | -0.93 | 0.35 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 6.50 | 0.25 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 23 | 9.56 | -1.00 | 0.03 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 7.00 | 0.75 | 1.75 | 1.38 | 0.00 | 0.00% | 0 | 6 | 5.49 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:05 PM EST |
| 7.50 | 1.80 | 3.40 | 1.49 | 0.00 | 0.00% | 0 | 3 | 3.46 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:05 PM EST |
| 8.00 | 2.30 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 10 | 3.94 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:05 PM EST |
| 8.50 | 2.15 | 3.50 | 2.64 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 4:00:05 PM EST |
| 9.00 | 3.60 | 4.50 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 9.50 | 4.00 | 4.60 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 10.00 | 3.60 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 10.50 | 4.90 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 11.00 | 4.60 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 11.50 | 6.10 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 12.00 | 5.60 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 13.00 | 6.70 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |