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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 9.85 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 7.05 | 9.35 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 6.00 | 8.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 5.55 | 8.00 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 5.05 | 7.35 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 4.55 | 7.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 3.45 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 8 | 9.61 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 2.53 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 110 | 8.56 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 3.10 | 5.35 | 3.50 | 0.00 | 0.00% | 0 | 44 | 7.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.48 | 4.80 | 4.52 | 0.00 | 0.00% | 0 | 141 | 7.17 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.10 | 5.00 | 3.05 | 0.00 | 0.00% | 0 | 11 | 6.48 | 1.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 1.44 | 3.85 | 3.00 | 0.00 | 0.00% | 0 | 18 | 5.84 | 0.98 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 2.97 | 1.30 | 0.00 | 0.00% | 0 | 51 | 4.47 | 0.93 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 2.94 | 1.56 | 0.00 | 0.00% | 0 | 5 | 4.84 | 0.82 | 0.32 | -0.02 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.42 | 0.57 | 0.47 | -0.03 | -6.00% | 20 | 162 | 0.67 | 0.62 | 0.48 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.12 | 0.32 | 0.01 | -0.16 | -94.12% | 7 | 342 | 0.59 | 0.38 | 0.48 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 22 | 283 | 0.68 | 0.18 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | +0.02 | +40.00% | 10 | 250 | 0.74 | 0.08 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.02 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 138 | 0.87 | 0.03 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.90 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.14 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 3.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 5.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 3.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 13 | 5.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 2.83 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.53 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.33 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.33 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.33 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 30 | 2.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 67 | 2.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 43 | 2.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 109 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 183 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 1.95 | 0.03 | 0.00 | 0.00% | 0 | 66 | 7.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 164 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.02 | 0.05 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 8 | 74 | 0.72 | -0.07 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.15 | 0.10 | -0.39 | -79.60% | 32 | 131 | 0.74 | -0.18 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.69 | -0.38 | 0.48 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.34 | 0.62 | 0.45 | -0.05 | -10.00% | 18 | 51 | 0.54 | -0.62 | 0.48 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.57 | 2.07 | 0.80 | +0.15 | +23.08% | 3 | 136 | 3.61 | -0.82 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 3.50 | % | 0 | 0 | 4.76 | -0.92 | 0.17 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.41 | 3.95 | % | 0 | 0 | 4.93 | -0.97 | 0.07 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 1.53 | 4.45 | 1.74 | 0.00 | 0.00% | 0 | 0 | 5.17 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 2.57 | 4.90 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 2.56 | 5.40 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 2.77 | 5.90 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 4.10 | 6.40 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 4.55 | 6.65 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 5.60 | 7.90 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 6.55 | 8.90 | % | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 7.60 | 9.90 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 8.65 | 10.90 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 9.65 | 11.90 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |