Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RDFN REDFIN CORPORATION COMMON STOC   0.855 0.818 10.05 -0.17
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.05 1.15 0.90 0.00 101 22  W   9 RDFN 0.00 0.05 0.05 0.00 0 867  W  
RDFN 0.55 0.65 0.50 0.00 34 61  W   9.5 RDFN 0.05 0.10 0.08 0.00 397 1594  W  
RDFN 0.20 0.30 0.25 0.00 287 355  W   10 RDFN 0.15 0.20 0.20 0.00 381 1514  W  
RDFN 0.00 0.10 0.05 0.00 296 384  W   10.5 RDFN 0.45 0.55 0.68 0.00 160 1052  W  
RDFN 0.00 0.05 0.01 0.00 229 1753  W   11 RDFN 0.90 1.00 1.07 0.00 179 420  W  
RDFN 0.00 0.05 0.03 0.00 92 632  W   11.5 RDFN 1.40 1.50 1.65 0.00 103 350  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.15 1.25 1.00 1.16 25 218  S   9 RDFN 0.10 0.20 0.20 0.09 44 1934  S  
RDFN 0.75 0.85 0.72 0.78 75 64  S   9.5 RDFN 0.20 0.30 0.35 0.21 25 72  S  
RDFN 0.45 0.55 0.49 0.49 349 2932  S   10 RDFN 0.40 0.45 0.45 0.42 170 4477  S  
RDFN 0.25 0.35 0.25 0.28 751 236  S   10.5 RDFN 0.70 0.80 0.90 0.71 286 670  S  
RDFN 0.15 0.20 0.16 0.15 135 2390  S   11 RDFN 1.05 1.15 1.20 1.08 104 1251  S  
RDFN 0.05 0.10 0.10 0.07 214 9589  S   11.5 RDFN 1.50 1.60 1.70 1.50 43 243  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.30 1.40 1.23 1.32 8 10  W   9 RDFN 0.20 0.30 0.32 0.20 15 44  W  
RDFN 0.95 1.05 1.20 0.98 0 3  W   9.5 RDFN 0.40 0.45 0.53 0.36 25 65  W  
RDFN 0.70 0.80 0.63 0.70 117 20  W   10 RDFN 0.60 0.70 0.80 0.58 116 303  W  
RDFN 0.45 0.55 0.45 0.48 4 29  W   10.5 RDFN 0.85 0.95 1.03 0.86 4 177  W  
RDFN 0.30 0.40 0.30 0.32 214 154  W   11 RDFN 1.20 1.30 1.34 1.19 33 105  W  
RDFN 0.20 0.30 0.20 0.21 1 56  W   11.5 RDFN 1.60 1.70 1.83 1.58 2 126  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.40 1.55 1.88 1.48 0 5  W   9 RDFN 0.35 0.45 0.44 0.29 2 92  W  
RDFN 1.10 1.20 1.31 1.16 0 5  W   9.5 RDFN 0.50 0.60 0.61 0.46 1 133  W  
RDFN 0.85 0.95 0.79 0.89 13 80  W   10 RDFN 0.75 0.85 0.97 0.68 98 163  W  
RDFN 0.60 0.70 0.65 0.66 163 333  W   10.5 RDFN 1.00 1.10 0.94 0.95 0 4  W  
RDFN 0.45 0.55 0.40 0.49 32 58  W   11 RDFN 1.35 1.45 1.49 1.26 5 33  W  
RDFN 0.30 0.40 0.32 0.35 10 41  W   11.5 RDFN 1.70 1.80 1.65 1.62 0 11  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.60 1.75 1.55 1.65 11 1  W   9 RDFN 0.55 0.65 0.62 0.35 1 30  W  
RDFN 1.30 1.45 1.25 1.34 20 1  W   9.5 RDFN 0.75 0.85 0.82 0.52 2 10  W  
RDFN 1.10 1.20 1.03 1.07 2 15  W   10 RDFN 0.95 1.10 1.15 0.74 6 23  W  
RDFN 0.85 0.95 0.80 0.84 7 10  W   10.5 RDFN 1.25 1.55 1.30 0.99 6 18  W  
RDFN 0.65 0.75 0.65 0.65 43 63  W   11 RDFN 1.55 1.70 1.55 1.29 2 15  W  
RDFN 0.55 0.65 0.78 0.50 5 43  W   11.5 RDFN 1.90 2.05 1.43 1.62 1 7  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.75 1.80 1.65 1.83 8 3878  S   9 RDFN 0.65 0.70 0.65 0.39 9 1585  S  
RDFN 1.20 1.30 1.22 1.25 761 2872  S   10 RDFN 1.10 1.15 1.20 0.77 2 1011  S  
RDFN 0.80 0.85 0.85 0.82 143 3658  S   11 RDFN 1.65 1.75 1.90 1.29 20 878  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.80 1.95 0.00 2.02 0 0  W   9 RDFN 0.70 0.80 0.82 0.41 8 6  W  
RDFN 1.50 1.65 0.00 1.71 0 0  W   9.5 RDFN 0.95 1.05 1.10 0.57 3 6  W  
RDFN 1.25 1.40 1.28 1.44 41 19  W   10 RDFN 1.15 1.30 1.20 0.77 1 1  W  
RDFN 1.05 1.20 1.08 1.20 100 372  W   10.5 RDFN 1.45 1.60 1.41 1.00 1 21  W  
RDFN 0.85 1.00 0.80 1.00 1 11  W   11 RDFN 1.75 1.90 0.00 1.26 0 0  W  
RDFN 0.70 0.85 0.71 0.82 10 6  W   11.5 RDFN 2.10 2.25 2.04 1.56 5 5  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 1.20 2.50 0.00 2.22 0 0  W   9 RDFN 0.00 2.90 0.00 0.42 0 0  W  
RDFN 0.00 3.20 0.00 1.91 0 0  W   9.5 RDFN 0.00 1.70 0.00 0.57 0 0  W  
RDFN 1.20 1.70 1.26 1.64 25 0  W   10 RDFN 0.00 1.95 0.00 0.76 0 0  W  
RDFN 0.00 2.95 0.00 1.40 0 0  W   10.5 RDFN 0.00 3.70 0.00 0.97 0 0  W  
RDFN 0.00 3.00 0.00 1.18 0 0  W   11 RDFN 0.40 2.85 0.00 1.22 0 0  W  
RDFN 0.00 2.85 0.00 1.00 0 0  W   11.5 RDFN 0.55 2.65 0.00 1.49 0 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 2.35 2.45 2.25 3.93 27 951  S   9 RDFN 1.15 1.25 1.26 0.24 12 4145  S  
RDFN 1.85 1.95 1.92 3.39 423 5923  S   10 RDFN 1.65 1.75 1.75 0.40 69 3003  S  
RDFN 1.50 1.55 1.50 2.90 102 2316  S   11 RDFN 2.25 2.35 2.40 0.62 1 317  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.