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

Option Chains For RDFN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RDFN REDFIN CORPORATION COMMON STOC   0.750 0.821 6.45 -0.12

 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.25 1.55 1.55 0.00 3 25  W   5 RDFN 0.00 0.05 0.05 0.00 0 25  W  
RDFN 0.90 1.05 1.05 0.00 11 30  W   5.5 RDFN 0.00 0.05 0.05 0.00 4 393  W  
RDFN 0.35 0.55 0.56 0.00 88 2132  W   6 RDFN 0.00 0.05 0.05 0.00 135 589  W  
RDFN 0.05 0.15 0.10 0.00 155 2098  W   6.5 RDFN 0.10 0.15 0.15 0.00 103 841  W  
RDFN 0.00 0.05 0.03 0.00 168 1020  W   7 RDFN 0.50 0.60 0.45 0.00 40 557  W  
RDFN 0.00 0.05 0.03 0.00 1 1668  W   7.5 RDFN 1.00 1.25 1.05 0.00 34 155  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.45 1.55 1.65 1.46 0 15  S   5 RDFN 0.00 0.15 0.05 0.00 1 245  S  
RDFN 0.95 1.05 1.07 0.98 10 138  S   5.5 RDFN 0.00 0.05 0.04 0.02 0 487  S  
RDFN 0.50 0.60 1.05 0.57 0 394  S   6 RDFN 0.05 0.15 0.10 0.11 55 1524  S  
RDFN 0.20 0.30 0.29 0.27 87 315  S   6.5 RDFN 0.25 0.35 0.30 0.31 295 1037  S  
RDFN 0.10 0.15 0.13 0.11 173 2893  S   7 RDFN 0.60 0.70 0.65 0.64 12 1587  S  
RDFN 0.05 0.10 0.05 0.04 684 1192  S   7.5 RDFN 0.15 1.15 1.22 1.07 7 28  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.70 2.90 0.00 1.51 0 0  Q   5 RDFN 0.00 0.55 0.05 0.02 0 25  Q  
RDFN 1.00 1.65 0.00 1.07 0 0  Q   5.5 RDFN 0.05 0.10 0.10 0.07 35 275  Q  
RDFN 0.60 0.70 0.80 0.69 0 87  Q   6 RDFN 0.15 0.20 0.15 0.20 20 467  Q  
RDFN 0.00 0.40 0.73 0.41 0 98  Q   6.5 RDFN 0.35 0.45 0.32 0.41 105 448  Q  
RDFN 0.15 0.25 0.20 0.23 516 1286  Q   7 RDFN 0.25 1.30 0.70 0.72 5 70  Q  
RDFN 0.05 0.15 0.14 0.11 13 145  Q   7.5 RDFN 0.70 1.20 1.10 1.11 2 9  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.90 1.80 0.00 1.58 0 0  W   5 RDFN 0.00 0.10 0.05 0.04 124 15  W  
RDFN 0.35 1.15 1.13 1.16 0 9  W   5.5 RDFN 0.05 0.15 0.15 0.12 0 5  W  
RDFN 0.65 0.75 1.06 0.81 0 32  W   6 RDFN 0.20 0.25 0.27 0.26 21 85  W  
RDFN 0.40 0.50 0.40 0.54 52 78  W   6.5 RDFN 0.40 0.50 0.40 0.47 45 58  W  
RDFN 0.20 0.30 0.20 0.34 76 161  W   7 RDFN 0.70 1.15 0.00 0.76 0 0  W  
RDFN 0.10 0.20 0.15 0.20 5 355  W   7.5 RDFN 1.10 1.30 1.11 1.12 0 200  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.00 1.80 0.00 1.67 0 0  W   5 RDFN 0.05 0.15 0.10 0.06 0 51  W  
RDFN 0.80 1.45 1.80 1.27 0 1  W   5.5 RDFN 0.10 0.35 0.25 0.15 0 10  W  
RDFN 0.70 1.10 0.74 0.93 1 1199  W   6 RDFN 0.25 0.30 0.30 0.29 13 24  W  
RDFN 0.45 0.55 0.85 0.66 0 10  W   6.5 RDFN 0.45 0.55 0.59 0.50 100 2357  W  
RDFN 0.00 0.40 0.30 0.45 14 19  W   7 RDFN 0.40 0.90 0.62 0.78 0 2  W  
RDFN 0.15 0.50 0.20 0.29 1 23  W   7.5 RDFN 0.00 1.65 1.29 1.11 1 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.75 1.65 1.70 1.77 0 5  S   5 RDFN 0.05 0.15 0.12 0.08 0 167  S  
RDFN 0.80 0.85 0.94 1.05 0 540  S   6 RDFN 0.30 0.35 0.30 0.31 11 1607  S  
RDFN 0.35 0.40 0.35 0.56 154 1310  S   7 RDFN 0.85 0.90 0.82 0.78 0 843  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.20 2.10 0.00 1.88 0 0  W   5 RDFN 0.10 0.20 0.00 0.09 0 0  W  
RDFN 0.70 1.90 1.15 1.51 0 1  W   5.5 RDFN 0.20 0.25 0.32 0.18 0 11  W  
RDFN 0.85 0.95 1.00 1.18 1 11  W   6 RDFN 0.35 0.45 0.00 0.32 0 0  W  
RDFN 0.60 0.70 0.70 0.91 2 20  W   6.5 RDFN 0.45 0.95 0.40 0.51 0 4  W  
RDFN 0.40 0.50 0.63 0.68 0 10  W   7 RDFN 0.50 1.00 0.00 0.76 0 0  W  
RDFN 0.25 0.35 0.30 0.50 8 84  W   7.5 RDFN 0.65 2.00 0.00 1.04 0 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.00 3.80 0.00 2.00 0 0  W   5 RDFN 0.00 2.15 0.00 0.10 0 0  W  
RDFN 0.00 3.40 0.00 1.64 0 0  W   5.5 RDFN 0.00 2.40 0.00 0.19 0 0  W  
RDFN 0.00 3.10 0.00 1.32 0 0  W   6 RDFN 0.00 2.60 0.00 0.32 0 0  W  
RDFN 0.00 2.75 0.00 1.04 0 0  W   6.5 RDFN 0.00 2.85 0.00 0.50 0 0  W  
RDFN 0.05 2.60 0.00 0.81 0 0  W   7 RDFN 0.00 3.10 0.00 0.72 0 0  W  
RDFN 0.00 2.50 0.00 0.62 0 0  W   7.5 RDFN 0.00 3.50 0.00 0.99 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 0.75 1.85 1.44 2.28 0 652  S   5 RDFN 0.20 0.30 0.22 0.10 0 2396  S  
RDFN 0.35 2.05 1.13 1.62 1 1089  S   6 RDFN 0.55 0.65 0.60 0.29 5 2407  S  
RDFN 0.65 0.70 0.69 1.10 16 1977  S   7 RDFN 1.10 1.20 1.10 0.62 11 6929  S  


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


Data Provided by HistoricalOptionData.com
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.