Options Chain for REDFIN CORP COM (RDFN) - $7.97 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.80 | 7.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 3.50 | 4.40 | 5.80 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 3.90 | 4.10 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.50 | 3.40 | 4.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 2.90 | 3.10 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.50 | 2.40 | 2.55 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 1.90 | 2.15 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.50 | 1.40 | 3.50 | % | 0 | 0 | 2.46 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 0.95 | 1.05 | 1.44 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.96 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 7.50 | 0.50 | 0.60 | 0.61 | +0.03 | +5.18% | 6 | 135 | 1.02 | 0.81 | 0.52 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.15 | 0.25 | 0.17 | -0.18 | -51.43% | 355 | 435 | 0.89 | 0.50 | 0.72 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | -0.06 | -42.86% | 1,168 | 1,213 | 1.04 | 0.20 | 0.44 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 26 | 680 | 1.45 | 0.06 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 493 | 1.85 | 0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 430 | 2.22 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 3,441 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 100 | 422 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 11.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 237 | 6.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,783 | 3.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 202 | 6.88 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 4.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 13.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 7.49 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 15.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 16.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:52 PM EST |
| 6.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 2.05 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 259 | 1.44 | -0.04 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 116 | 796 | 1.05 | -0.19 | 0.52 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.20 | 0.30 | 0.31 | +0.11 | +55.00% | 89 | 599 | 1.01 | -0.50 | 0.72 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 0.55 | 0.65 | 0.66 | +0.09 | +15.79% | 3 | 640 | 1.32 | -0.80 | 0.44 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 1.00 | 1.10 | 1.14 | +0.03 | +2.71% | 2 | 507 | 1.49 | -0.94 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 1.50 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 375 | 1.90 | -0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 1.85 | 2.10 | 1.85 | -0.20 | -9.76% | 6 | 277 | 2.28 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.50 | 2.35 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 69 | 2.62 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 2.85 | 3.10 | 3.00 | +0.08 | +2.74% | 1 | 55 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 11.50 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 43 | 3.76 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 3.80 | 5.00 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.50 | 4.40 | 4.70 | 2.45 | 0.00 | 0.00% | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 4.90 | 5.10 | 3.76 | 0.00 | 0.00% | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 13.50 | 5.40 | 5.60 | 4.19 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 5.90 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 14.50 | 6.40 | 6.60 | 5.25 | 0.00 | 0.00% | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 6.80 | 7.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 15.50 | 7.40 | 9.50 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 7.90 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 5 | 9.44 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 16.50 | 8.30 | 10.50 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 8.90 | 9.60 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 8.90 | 10.00 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 9.90 | 10.20 | % | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.50 | 10.40 | 11.10 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 10.90 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 11.40 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 11.90 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.50 | 12.40 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 12.90 | 14.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.50 | 13.40 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 13.90 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 14.30 | 16.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 14.90 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |