Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

REDFIN CORPORATION COMMON STOC (RDFN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RDFN REDFIN CORPORATION COMMON STOC   0.996 0.876 5.65 -0.09
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.10 2.20 0.00 1.15 0 0  S   4.5 RDFN 0.00 0.50 0.05 0.00 0 23  S  
RDFN 0.05 0.75 0.60 0.65 50 92  S   5 RDFN 0.00 0.05 0.03 0.00 11 425  S  
RDFN 0.25 0.30 0.30 0.23 71 1073  S   5.5 RDFN 0.10 0.15 0.11 0.08 81 487  S  
RDFN 0.05 0.10 0.05 0.04 479 2298  S   6 RDFN 0.35 0.45 0.47 0.39 44 1081  S  
RDFN 0.00 0.05 0.04 0.00 30 466  S   6.5 RDFN 0.80 0.95 0.90 0.85 114 156  S  
RDFN 0.00 0.05 0.03 0.00 0 2405  S   7 RDFN 1.25 2.40 1.35 1.35 25 659  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.15 1.25 1.60 1.18 0 2  W   4.5 RDFN 0.00 0.10 0.03 0.01 10 15  W  
RDFN 0.70 0.80 0.80 0.74 1 3  W   5 RDFN 0.05 0.10 0.10 0.07 41 104  W  
RDFN 0.35 0.45 0.41 0.40 25 71  W   5.5 RDFN 0.20 0.30 0.23 0.23 14 228  W  
RDFN 0.10 0.20 0.20 0.18 214 224  W   6 RDFN 0.45 0.55 0.50 0.51 13 306  W  
RDFN 0.05 0.10 0.05 0.07 63 501  W   6.5 RDFN 0.85 0.95 0.69 0.90 0 32  W  
RDFN 0.00 0.05 0.03 0.02 3 261  W   7 RDFN 1.30 1.45 1.38 1.35 10 34  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.20 1.30 2.00 1.24 0 1  W   4.5 RDFN 0.05 0.15 0.20 0.04 0 12  W  
RDFN 0.75 0.95 0.00 0.83 0 0  W   5 RDFN 0.15 0.25 0.18 0.13 52 81  W  
RDFN 0.50 0.65 0.95 0.52 0 30  W   5.5 RDFN 0.35 0.45 0.45 0.31 220 66  W  
RDFN 0.30 0.40 0.35 0.29 2 504  W   6 RDFN 0.65 0.75 0.75 0.58 4 285  W  
RDFN 0.15 0.25 0.21 0.16 3 132  W   6.5 RDFN 1.00 1.10 1.00 0.94 101 37  W  
RDFN 0.05 0.15 0.10 0.08 2 157  W   7 RDFN 1.40 1.50 1.45 1.36 1 42  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.90 1.45 0.00 1.31 0 0  W   4.5 RDFN 0.15 0.25 0.23 0.07 5 48  W  
RDFN 0.95 1.10 0.00 0.93 0 0  W   5 RDFN 0.30 0.40 0.33 0.18 15 65  W  
RDFN 0.65 0.80 0.67 0.63 2 0  W   5.5 RDFN 0.50 0.60 0.53 0.36 34 389  W  
RDFN 0.45 0.60 0.51 0.40 14 59  W   6 RDFN 0.80 0.95 0.85 0.62 5 60  W  
RDFN 0.30 0.45 0.38 0.24 204 170  W   6.5 RDFN 1.15 1.25 1.01 0.96 0 15  W  
RDFN 0.25 0.30 0.37 0.14 0 319  W   7 RDFN 1.50 1.65 1.60 1.35 10 7  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.00 1.15 1.10 1.04 10 206  S   5 RDFN 0.40 0.45 0.42 0.21 211 4632  S  
RDFN 0.55 0.65 0.59 0.51 24 1091  S   6 RDFN 0.85 0.95 0.91 0.64 15 3918  S  
RDFN 0.30 0.35 0.31 0.22 81 2086  S   7 RDFN 1.60 1.70 1.60 1.32 1 6208  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.40 1.50 0.00 1.50 0 0  W   4.5 RDFN 0.25 0.35 0.29 0.11 3 53  W  
RDFN 1.05 1.20 1.32 1.15 0 1  W   5 RDFN 0.40 0.50 0.35 0.23 0 3  W  
RDFN 0.80 0.90 1.13 0.85 0 3  W   5.5 RDFN 0.60 0.70 0.66 0.41 10 26  W  
RDFN 0.60 0.70 0.70 0.61 0 33  W   6 RDFN 0.90 1.00 0.80 0.64 0 16  W  
RDFN 0.40 0.50 0.61 0.43 0 304  W   6.5 RDFN 1.25 1.35 0.87 0.94 0 2  W  
RDFN 0.30 0.40 0.35 0.30 3 13  W   7 RDFN 1.60 1.70 1.40 1.28 0 14  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.85 2.05 0.00 1.61 0 0  W   4.5 RDFN 0.25 0.35 0.30 0.12 1 10  W  
RDFN 1.10 1.20 0.00 1.26 0 0  W   5 RDFN 0.45 0.50 0.40 0.24 0 1  W  
RDFN 0.70 0.95 0.00 0.97 0 0  W   5.5 RDFN 0.65 0.75 0.67 0.41 1 2  W  
RDFN 0.60 0.70 0.65 0.73 47 0  W   6 RDFN 0.95 1.05 1.00 0.63 4 20  W  
RDFN 0.45 0.55 0.52 0.54 9 0  W   6.5 RDFN 1.25 1.35 0.00 0.90 0 0  W  
RDFN 0.35 0.40 0.50 0.39 0 8  W   7 RDFN 1.30 1.75 0.00 1.22 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.45 1.55 1.45 2.94 4 627  S   5 RDFN 0.70 0.80 0.80 0.07 16 683  S  
RDFN 1.00 1.10 1.05 2.47 46 1071  S   6 RDFN 1.25 1.35 1.35 0.16 26 1342  S  
RDFN 0.65 0.80 0.65 2.07 8 935  S   7 RDFN 1.90 2.00 1.99 0.31 26 3585  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.