# GRANITESHARES 2X LONG RDDT DAI (RDTL) Option Chains > RDTL option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## RDTL quote | Field | Value | |---|---| | Last | 4.05 | | Change | -0.10 | | Open | 4.13 | | Previous | 4.15 | | High | 4.22 | | Low | 4.05 | | Bid | - | | Ask | - | | Volume | 696,956 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 163.9% | | Hist Vol | 165.1% | | Opt Volume | 34 | | Open Int | 5,283 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 4.05. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/RDTL.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | RDTL 261120C00002000 | 0.75 | 4.40 | 2.28 | 2.05 | 0 | 2 | 582.60% | 0.8994 | -0.0412 | 0.0010 | 0.0540 | 0.0003 | S | | 3.00 | RDTL 261120C00003000 | 0.05 | 3.90 | 1.69 | 1.08 | 0 | 8 | 576.29% | 0.7809 | -0.0682 | 0.0017 | 0.0914 | 0.0003 | S | | 4.00 | RDTL 261120C00004000 | 0.00 | 3.00 | 0.80 | 0.37 | 0 | 42 | 351.84% | 0.6061 | -0.0542 | 0.0022 | 0.1950 | 0.0003 | S | | 5.00 | RDTL 261120C00005000 | 0.05 | 0.20 | 0.05 | 0.08 | 0 | 549 | 180.69% | 0.2367 | -0.0223 | 0.0017 | 0.3044 | 0.0002 | S | | 6.00 | RDTL 261120C00006000 | 0.00 | 2.75 | 0.15 | 0.01 | 0 | 62 | 277.91% | 0.2036 | -0.0315 | 0.0016 | 0.1816 | 0.0001 | S | | 7.00 | RDTL 261120C00007000 | 0.00 | 2.60 | 0.05 | 0.00 | 0 | 41 | 256.58% | 0.0866 | -0.0162 | 0.0009 | 0.1096 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | RDTL 261120P00003000 | 0.00 | 2.65 | 0.15 | 0.03 | 0 | 10 | 266.83% | -0.1594 | -0.0259 | 0.0014 | 0.1622 | -0.0002 | S | | 4.00 | RDTL 261120P00004000 | 0.00 | 2.95 | 0.30 | 0.31 | 0 | 24 | 146.14% | -0.4354 | -0.0230 | 0.0022 | 0.4803 | -0.0004 | S | | 5.00 | RDTL 261120P00005000 | 0.10 | 3.00 | 1.40 | 1.03 | 0 | 32 | 340.82% | -0.5833 | -0.0533 | 0.0022 | 0.2041 | -0.0007 | S | | 6.00 | RDTL 261120P00006000 | 0.25 | 4.30 | 2.70 | 1.96 | 0 | 3 | 573.50% | -0.5389 | -0.0912 | 0.0022 | 0.1234 | -0.0009 | S | | 7.00 | RDTL 261120P00007000 | 0.90 | 4.20 | 3.75 | 2.94 | 0 | 61 | 165.11% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | RDTL 261218C00003000 | 0.75 | 1.55 | 1.30 | 1.41 | 0 | 140 | 149.96% | 0.8107 | -0.0073 | 0.0034 | 0.1442 | 0.0019 | S | | 4.00 | RDTL 261218C00004000 | 0.00 | 1.35 | 0.85 | 0.88 | 3 | 76 | 167.61% | 0.6121 | -0.0115 | 0.0048 | 0.1823 | 0.0016 | S | | 5.00 | RDTL 261218C00005000 | 0.00 | 0.75 | 0.50 | 0.54 | 8 | 43 | 162.49% | 0.4340 | -0.0115 | 0.0049 | 0.1931 | 0.0012 | S | | 6.00 | RDTL 261218C00006000 | 0.00 | 0.75 | 0.20 | 0.34 | 9 | 17 | 137.64% | 0.2395 | -0.0077 | 0.0039 | 0.1799 | 0.0007 | S | | 7.00 | RDTL 261218C00007000 | 0.00 | 2.95 | 0.10 | 0.21 | 0 | 12 | 135.73% | 0.1377 | -0.0054 | 0.0028 | 0.1293 | 0.0004 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | RDTL 261218P00002000 | 0.00 | 0.45 | 0.30 | 0.04 | 0 | 1 | 291.39% | -0.1087 | -0.0097 | 0.0023 | 0.0510 | -0.0007 | S | | 3.00 | RDTL 261218P00003000 | 0.00 | 5.00 | 0.15 | 0.26 | 0 | 16 | 119.42% | -0.1593 | -0.0052 | 0.0030 | 0.1620 | -0.0008 | S | | 4.00 | RDTL 261218P00004000 | 0.00 | 2.90 | 0.40 | 0.70 | 0 | 47 | 85.78% | -0.4284 | -0.0060 | 0.0049 | 0.3649 | -0.0020 | S | | 5.00 | RDTL 261218P00005000 | 0.15 | 4.90 | 1.15 | 1.33 | 0 | 11 | 99.32% | -0.7023 | -0.0061 | 0.0043 | 0.2784 | -0.0038 | S | | 7.00 | RDTL 261218P00007000 | 1.10 | 4.20 | 0.80 | 2.93 | 0 | 5 | 165.11% | -0.7924 | -0.0084 | 0.0036 | 0.1384 | -0.0061 | S | ## More for RDTL - [Quote](https://www.optionistics.com/quotes/stock-quotes/RDTL.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RDTL.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/RDTL.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RDTL) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RDTL.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RDTL.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RDTL.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RDTL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt