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   0.878 0.816 11.305 -0.41
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RDFN 0.70 2.35 1.24 0.00 202 239  W   10 RDFN 0.00 0.05 0.05 0.00 76 80  W  
RDFN 0.80 0.90 0.75 0.00 6 157  W   10.5 RDFN 0.00 0.10 0.05 0.00 380 782  W  
RDFN 0.40 0.50 0.40 0.00 500 574  W   11 RDFN 0.10 0.15 0.18 0.00 172 218  W  
RDFN 0.15 0.20 0.15 0.00 1485 1638  W   11.5 RDFN 0.30 0.40 0.40 0.00 122 875  W  
RDFN 0.05 0.10 0.05 0.00 542 683  W   12 RDFN 0.70 0.80 0.75 0.00 87 684  W  
RDFN 0.00 0.05 0.03 0.00 219 950  W   12.5 RDFN 1.15 1.25 1.45 0.00 158 935  W  
 
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 1.40 1.50 1.05 1.40 13 69  W   10 RDFN 0.10 0.20 0.18 0.08 30 100  W  
RDFN 1.00 1.10 1.73 1.01 0 12  W   10.5 RDFN 0.20 0.25 0.21 0.18 91 554  W  
RDFN 0.70 0.80 0.59 0.68 109 22  W   11 RDFN 0.35 0.45 0.45 0.36 88 229  W  
RDFN 0.45 0.50 0.50 0.43 217 155  W   11.5 RDFN 0.60 0.70 0.67 0.61 74 177  W  
RDFN 0.30 0.35 0.30 0.26 969 180  W   12 RDFN 0.95 1.05 0.97 0.93 109 296  W  
RDFN 0.15 0.25 0.19 0.14 249 197  W   12.5 RDFN 1.30 2.20 1.36 1.31 39 68  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 1.55 1.65 1.35 1.57 54 2784  S   10 RDFN 0.20 0.30 0.30 0.20 10 4438  S  
RDFN 1.20 1.30 0.00 1.22 20 0  S   10.5 RDFN 0.35 0.40 0.00 0.34 3 141  S  
RDFN 0.90 0.95 0.95 0.92 155 2279  S   11 RDFN 0.55 0.65 0.63 0.53 26 1050  S  
RDFN 0.65 0.75 0.00 0.67 163 13  S   11.5 RDFN 0.80 0.90 0.00 0.78 25 211  S  
RDFN 0.45 0.55 0.52 0.47 1748 2819  S   12 RDFN 1.10 1.20 1.37 1.08 27 613  S  
RDFN 0.30 0.40 0.00 0.33 165 308  S   12.5 RDFN 1.45 1.55 0.00 1.43 10 105  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 1.70 1.80 1.50 1.75 7 10  W   10 RDFN 0.35 0.45 0.40 0.29 59 215  W  
RDFN 1.35 1.45 1.32 1.42 1 11  W   10.5 RDFN 0.55 0.60 0.70 0.44 8 143  W  
RDFN 1.10 1.20 1.14 1.12 2 20  W   11 RDFN 0.75 0.85 0.93 0.64 39 34  W  
RDFN 0.85 0.95 1.85 0.88 0 11  W   11.5 RDFN 1.00 1.10 0.60 0.89 0 116  W  
RDFN 0.65 0.75 0.70 0.67 7 115  W   12 RDFN 1.30 1.40 1.40 1.18 5 28  W  
RDFN 0.50 0.60 0.48 0.51 7 35  W   12.5 RDFN 1.65 1.75 1.10 1.50 0 116  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 1.35 1.95 1.75 1.94 47 0  W   10 RDFN 0.35 0.55 0.60 0.36 117 91  W  
RDFN 1.50 1.65 1.30 1.61 1 5  W   10.5 RDFN 0.65 0.75 0.73 0.52 3 5  W  
RDFN 1.25 1.35 1.10 1.33 21 6  W   11 RDFN 0.85 1.00 1.15 0.71 11 29  W  
RDFN 1.00 1.10 1.05 1.08 7 6  W   11.5 RDFN 1.15 1.25 0.99 0.95 0 35  W  
RDFN 0.80 0.90 0.84 0.86 28 37  W   12 RDFN 1.45 1.55 1.56 1.22 25 190  W  
RDFN 0.65 0.75 0.55 0.69 11 85  W   12.5 RDFN 1.75 1.90 1.35 1.53 0 3  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 2.05 2.20 0.00 2.14 0 0  W   10 RDFN 0.70 0.85 0.00 0.40 4 1  W  
RDFN 1.60 1.90 0.00 1.82 0 0  W   10.5 RDFN 0.90 1.05 0.00 0.56 11 0  W  
RDFN 1.50 1.65 0.00 1.53 5 0  W   11 RDFN 1.15 1.25 0.00 0.75 6 10  W  
RDFN 1.30 1.85 0.00 1.28 3 0  W   11.5 RDFN 1.40 1.55 0.00 0.98 6 6  W  
RDFN 1.00 1.15 0.00 1.06 21 16  W   12 RDFN 1.70 1.85 0.00 1.23 12 1  W  
RDFN 0.90 1.30 0.00 0.87 5 8  W   12.5 RDFN 2.05 2.15 0.00 1.52 8 2  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 2.20 2.25 2.15 2.35 260 2921  S   10 RDFN 0.80 0.90 0.95 0.42 44 942  S  
RDFN 1.65 1.70 1.65 1.75 192 3510  S   11 RDFN 1.25 1.35 1.36 0.76 37 820  S  
RDFN 1.20 1.30 1.12 1.27 250 2430  S   12 RDFN 1.85 1.90 1.95 1.22 25 866  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 2.10 2.60 0.00 2.57 0 0  W   10 RDFN 0.00 1.30 0.00 0.43 0 0  W  
RDFN 1.40 2.50 0.00 2.26 2 0  W   10.5 RDFN 1.10 1.40 0.00 0.58 0 0  W  
RDFN 1.70 2.00 0.00 1.97 7 0  W   11 RDFN 1.25 1.50 0.00 0.75 0 0  W  
RDFN 0.00 1.90 0.00 1.72 0 0  W   11.5 RDFN 1.25 1.75 0.00 0.95 0 0  W  
RDFN 0.00 2.25 0.00 1.48 610 0  W   12 RDFN 1.80 2.05 0.00 1.18 0 0  W  
RDFN 0.00 2.65 0.00 1.28 14 0  W   12.5 RDFN 2.15 2.40 0.00 1.43 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 2.80 2.90 2.70 4.81 266 6318  S   10 RDFN 1.40 1.45 1.50 0.21 517 2550  S  
RDFN 2.30 2.40 2.33 4.27 205 2255  S   11 RDFN 1.90 1.95 1.80 0.34 1 323  S  
RDFN 1.95 2.00 1.94 3.77 131 4351  S   12 RDFN 2.45 2.55 2.65 0.52 304 875  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.