Options Chain for REDFIN CORP COM (RDFN) - $6.20 as of 5/6/2024 11:37:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.70 | 5.50 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 2.00 | 4.20 | 5.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 2.50 | 3.70 | 4.50 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 3.00 | 3.30 | 4.00 | % | 0 | 0 | 3.42 | 1.00 | 0.01 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 3.50 | 2.80 | 5.00 | % | 0 | 0 | 6.79 | 0.98 | 0.02 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 4.00 | 2.00 | 2.80 | % | 0 | 0 | 1.97 | 0.96 | 0.04 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 4.50 | 1.65 | 2.05 | % | 0 | 0 | 1.83 | 0.91 | 0.08 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 5.00 | 1.30 | 1.85 | % | 0 | 0 | 0.86 | 0.84 | 0.12 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 5.50 | 1.15 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.75 | 0.16 | -0.01 | 5/3/2024 | 5/6/2024 10:58:48 AM EST |
| 6.00 | 0.85 | 1.00 | 0.95 | +0.15 | +18.75% | 11 | 10 | 0.97 | 0.65 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 10:58:48 AM EST |
| 6.50 | 0.60 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.54 | 0.21 | -0.01 | 5/1/2024 | 5/6/2024 10:58:48 AM EST |
| 7.00 | 0.45 | 0.55 | 0.55 | +0.10 | +22.23% | 2 | 20 | 0.94 | 0.44 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 10:58:48 AM EST |
| 7.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 3 | 44 | 0.91 | 0.35 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 10:58:48 AM EST |
| 8.00 | 0.20 | 0.25 | 0.20 | -0.02 | -9.10% | 4 | 6 | 0.94 | 0.27 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 10:58:48 AM EST |
| 8.50 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.20 | 0.16 | -0.01 | 5/3/2024 | 5/6/2024 10:58:48 AM EST |
| 9.00 | 0.10 | 0.15 | % | 0 | 0 | 0.95 | 0.15 | 0.13 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.11 | 0.11 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.08 | 0.08 | 0.00 | 5/6/2024 10:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | -0.02 | 0.02 | 0.00 | 5/6/2024 10:58:48 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.31 | -0.04 | 0.04 | 0.00 | 4/26/2024 | 5/6/2024 10:58:48 AM EST |
| 4.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.09 | 0.08 | 0.00 | 5/1/2024 | 5/6/2024 10:58:48 AM EST |
| 5.00 | 0.15 | 0.25 | % | 0 | 0 | 0.98 | -0.16 | 0.12 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 5.50 | 0.30 | 0.35 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.25 | 0.16 | -0.01 | 4/26/2024 | 5/6/2024 10:58:48 AM EST |
| 6.00 | 0.50 | 0.55 | 0.60 | 0.00 | 0.00% | 2 | 7 | 0.95 | -0.35 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 10:58:48 AM EST |
| 6.50 | 0.75 | 0.85 | % | 0 | 0 | 0.94 | -0.46 | 0.21 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 7.00 | 1.00 | 1.15 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.56 | 0.21 | -0.01 | 5/3/2024 | 5/6/2024 10:58:48 AM EST |
| 7.50 | 1.40 | 1.50 | % | 0 | 0 | 0.92 | -0.65 | 0.20 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 8.00 | 1.80 | 1.90 | % | 0 | 0 | 1.05 | -0.73 | 0.18 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 8.50 | 2.10 | 3.10 | % | 0 | 0 | 1.12 | -0.80 | 0.16 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 9.00 | 2.65 | 3.20 | % | 0 | 0 | 1.70 | -0.85 | 0.13 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 9.50 | 1.85 | 3.70 | % | 0 | 0 | 1.17 | -0.89 | 0.11 | -0.01 | 5/6/2024 10:58:48 AM EST | |||
| 10.00 | 1.90 | 4.20 | % | 0 | 0 | 2.76 | -0.92 | 0.08 | 0.00 | 5/6/2024 10:58:48 AM EST |