Explore strikes, OI, IV and strategy data for RDDT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251114C00130000 | 10/28 10:40 AM | 130.00 | 83.95 | 65.75 | 68.3 | 0.00 | 0.00% | 1 | 2 | 156.45% | Yes |
| RDDT251114C00135000 | 11/5 11:20 AM | 135.00 | 57.58 | 60.15 | 63.3 | -31.52 | -35.38% | 1 | 1 | 131.06% | Yes |
| RDDT251114C00140000 | 10/31 9:31 AM | 140.00 | 82.40 | 55.75 | 58.35 | 0.00 | 0.00% | 3 | 5 | 133.40% | Yes |
| RDDT251114C00150000 | 11/5 9:52 AM | 150.00 | 40.17 | 45.25 | 48.4 | -16.53 | -29.15% | 1 | 2 | 103.03% | Yes |
| RDDT251114C00160000 | 11/5 3:35 PM | 160.00 | 38.00 | 35.5 | 38.65 | 9.16 | 31.76% | 31 | 37 | 89.40% | Yes |
| RDDT251114C00165000 | 10/31 9:31 AM | 165.00 | 57.50 | 31.25 | 33.9 | 0.00 | 0.00% | 1 | 3 | 89.26% | Yes |
| RDDT251114C00170000 | 11/5 12:45 PM | 170.00 | 27.75 | 26.25 | 29.35 | 0.89 | 3.31% | 12 | 8 | 81.47% | Yes |
| RDDT251114C00175000 | 11/5 1:46 PM | 175.00 | 25.50 | 22.35 | 24.85 | 3.50 | 15.91% | 6 | 9 | 80.64% | Yes |
| RDDT251114C00180000 | 11/3 2:21 PM | 180.00 | 15.83 | 17.55 | 20.75 | -9.67 | -37.92% | 2 | 19 | 73.90% | Yes |
| RDDT251114C00185000 | 11/5 3:30 PM | 185.00 | 16.63 | 14.4 | 17.05 | 5.43 | 48.48% | 10 | 19 | 75.33% | Yes |
| RDDT251114C00190000 | 11/5 3:37 PM | 190.00 | 12.78 | 11.1 | 13.9 | 4.47 | 53.79% | 79 | 134 | 74.61% | Yes |
| RDDT251114C00192500 | 11/5 3:47 PM | 192.50 | 11.60 | 10 | 11.6 | 4.26 | 58.04% | 281 | 99 | 72.19% | Yes |
| RDDT251114C00195000 | 11/5 3:30 PM | 195.00 | 10.27 | 8.85 | 9.75 | 3.57 | 53.28% | 287 | 230 | 70.62% | Yes |
| RDDT251114C00197500 | 11/5 3:54 PM | 197.50 | 8.21 | 7.55 | 9.1 | 2.53 | 44.54% | 280 | 57 | 72.41% | No |
| RDDT251114C00200000 | 11/5 3:58 PM | 200.00 | 7.00 | 6.75 | 7.25 | 2.25 | 47.37% | 757 | 333 | 70.43% | No |
| RDDT251114C00202500 | 11/5 2:19 PM | 202.50 | 7.05 | 5.7 | 7 | 2.84 | 67.46% | 90 | 122 | 73.13% | No |
| RDDT251114C00205000 | 11/5 3:54 PM | 205.00 | 5.48 | 4.9 | 5.95 | 1.93 | 54.37% | 614 | 194 | 72.73% | No |
| RDDT251114C00207500 | 11/5 3:58 PM | 207.50 | 4.00 | 4 | 4.6 | 0.75 | 23.08% | 56 | 48 | 69.62% | No |
| RDDT251114C00210000 | 11/5 3:56 PM | 210.00 | 3.94 | 3.5 | 3.95 | 1.19 | 43.27% | 958 | 543 | 70.53% | No |
| RDDT251114C00212500 | 11/5 3:44 PM | 212.50 | 3.42 | 3.05 | 3.8 | 0.98 | 40.16% | 90 | 90 | 73.44% | No |
| RDDT251114C00215000 | 11/5 3:47 PM | 215.00 | 2.95 | 2.65 | 3.2 | 0.80 | 37.21% | 327 | 142 | 73.78% | No |
| RDDT251114C00217500 | 11/5 3:59 PM | 217.50 | 2.25 | 2.25 | 2.54 | 0.15 | 7.14% | 56 | 66 | 73.02% | No |
| RDDT251114C00220000 | 11/5 3:57 PM | 220.00 | 1.95 | 1.85 | 2.19 | 0.32 | 19.63% | 678 | 527 | 73.27% | No |
| RDDT251114C00222500 | 11/5 3:04 PM | 222.50 | 1.90 | 1.56 | 1.9 | 0.21 | 12.43% | 54 | 60 | 73.95% | No |
| RDDT251114C00225000 | 11/5 3:56 PM | 225.00 | 1.65 | 1.41 | 1.71 | 0.45 | 37.50% | 619 | 204 | 75.83% | No |
| RDDT251114C00227500 | 11/5 2:39 PM | 227.50 | 1.60 | 1.15 | 1.56 | 0.47 | 41.59% | 15 | 24 | 76.76% | No |
| RDDT251114C00230000 | 11/5 3:39 PM | 230.00 | 1.10 | 1.02 | 1.35 | 0.08 | 7.84% | 497 | 360 | 77.78% | No |
| RDDT251114C00232500 | 11/5 3:42 PM | 232.50 | 1.05 | 0.8 | 1.17 | 0.10 | 10.53% | 9 | 46 | 77.83% | No |
| RDDT251114C00235000 | 11/5 3:24 PM | 235.00 | 0.95 | 0.76 | 1.01 | 0.12 | 14.46% | 94 | 298 | 79.35% | No |
| RDDT251114C00240000 | 11/5 3:57 PM | 240.00 | 0.58 | 0.48 | 0.73 | 0.01 | 1.75% | 98 | 353 | 79.30% | No |
| RDDT251114C00245000 | 11/5 2:50 PM | 245.00 | 0.58 | 0.31 | 0.55 | 0.17 | 41.46% | 13 | 311 | 80.08% | No |
| RDDT251114C00250000 | 11/5 2:36 PM | 250.00 | 0.41 | 0.22 | 0.45 | 0.08 | 24.24% | 105 | 444 | 82.13% | No |
| RDDT251114C00255000 | 11/5 2:48 PM | 255.00 | 0.30 | 0.3 | 0.45 | -0.04 | -11.76% | 32 | 149 | 89.21% | No |
| RDDT251114C00260000 | 11/5 2:27 PM | 260.00 | 0.23 | 0.18 | 0.25 | 0.02 | 9.52% | 4 | 204 | 86.52% | No |
| RDDT251114C00265000 | 11/5 2:48 PM | 265.00 | 0.18 | 0.05 | 0.19 | -0.07 | -28.00% | 21 | 50 | 84.18% | No |
| RDDT251114C00270000 | 11/3 2:27 PM | 270.00 | 0.43 | 0 | 0.2 | 0.00 | 0.00% | 28 | 33 | 86.52% | No |
| RDDT251114C00275000 | 11/4 11:27 AM | 275.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 1315 | 1306 | 95.70% | No |
| RDDT251114C00280000 | 11/3 10:03 AM | 280.00 | 0.57 | 0 | 0.23 | 0.00 | 0.00% | 53 | 150 | 96.68% | No |
| RDDT251114C00285000 | 11/5 10:30 AM | 285.00 | 0.05 | 0 | 0.27 | -0.01 | -16.67% | 17 | 186 | 102.73% | No |
| RDDT251114C00290000 | 11/3 2:17 PM | 290.00 | 0.14 | 0 | 0.2 | 0.00 | 0.00% | 7 | 73 | 102.93% | No |
| RDDT251114C00295000 | 11/3 11:40 AM | 295.00 | 0.15 | 0 | 0.49 | 0.00 | 0.00% | 43 | 66 | 119.92% | No |
| RDDT251114C00300000 | 11/5 2:34 PM | 300.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 26 | 145 | 95.31% | No |
| RDDT251114C00305000 | 10/31 11:21 AM | 305.00 | 1.00 | 0 | 0.18 | 0.00 | 0.00% | 1 | 43 | 112.89% | No |
| RDDT251114C00310000 | 11/5 3:38 PM | 310.00 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 26 | 303 | 113.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251114P00125000 | 11/5 2:57 PM | 125.00 | 0.03 | 0 | 0.01 | -0.01 | -25.00% | 1 | 22 | 90.63% | No |
| RDDT251114P00130000 | 11/5 2:11 PM | 130.00 | 0.06 | 0.01 | 0.1 | -0.02 | -25.00% | 20 | 252 | 105.47% | No |
| RDDT251114P00135000 | 11/5 1:31 PM | 135.00 | 0.06 | 0.01 | 0.15 | 0.02 | 50.00% | 3 | 50 | 101.17% | No |
| RDDT251114P00140000 | 11/5 1:10 PM | 140.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 12 | 150 | 89.84% | No |
| RDDT251114P00145000 | 11/5 12:41 PM | 145.00 | 0.08 | 0.01 | 0.14 | -0.10 | -55.56% | 3 | 248 | 83.01% | No |
| RDDT251114P00150000 | 11/5 3:34 PM | 150.00 | 0.14 | 0.1 | 0.3 | -0.19 | -57.58% | 77 | 318 | 85.94% | No |
| RDDT251114P00155000 | 11/5 1:02 PM | 155.00 | 0.27 | 0.13 | 0.39 | -0.29 | -51.79% | 8 | 184 | 80.27% | No |
| RDDT251114P00160000 | 11/5 3:16 PM | 160.00 | 0.38 | 0.17 | 0.48 | -0.51 | -57.30% | 58 | 202 | 73.93% | No |
| RDDT251114P00165000 | 11/5 3:50 PM | 165.00 | 0.60 | 0.42 | 0.82 | -0.88 | -59.46% | 44 | 249 | 73.97% | No |
| RDDT251114P00170000 | 11/5 3:57 PM | 170.00 | 1.00 | 0.88 | 1.04 | -1.53 | -60.47% | 182 | 255 | 71.24% | No |
| RDDT251114P00175000 | 11/5 3:39 PM | 175.00 | 1.45 | 1.35 | 1.82 | -2.39 | -62.24% | 75 | 338 | 70.39% | No |
| RDDT251114P00180000 | 11/5 3:51 PM | 180.00 | 2.50 | 2.21 | 2.7 | -2.75 | -52.38% | 136 | 1217 | 69.04% | No |
| RDDT251114P00185000 | 11/5 3:52 PM | 185.00 | 3.57 | 3.45 | 4 | -3.96 | -52.59% | 138 | 372 | 68.31% | No |
| RDDT251114P00187500 | 11/5 3:31 PM | 187.50 | 4.29 | 4.25 | 4.8 | -4.45 | -50.92% | 84 | 153 | 68.03% | No |
| RDDT251114P00190000 | 11/5 3:21 PM | 190.00 | 4.95 | 5.25 | 5.75 | -5.15 | -50.99% | 140 | 220 | 68.31% | No |
| RDDT251114P00192500 | 11/5 2:47 PM | 192.50 | 5.70 | 6.3 | 6.85 | -5.10 | -47.22% | 41 | 36 | 68.40% | No |
| RDDT251114P00195000 | 11/5 3:52 PM | 195.00 | 7.67 | 7.5 | 8.25 | -5.07 | -39.80% | 96 | 112 | 69.35% | No |
| RDDT251114P00197500 | 11/5 3:06 PM | 197.50 | 8.44 | 8.8 | 9.4 | -5.89 | -41.10% | 20 | 52 | 68.71% | Yes |
| RDDT251114P00200000 | 11/5 3:51 PM | 200.00 | 10.34 | 10.25 | 10.85 | -5.57 | -35.01% | 39 | 445 | 68.97% | Yes |
| RDDT251114P00202500 | 11/5 2:03 PM | 202.50 | 10.88 | 10.5 | 12.6 | -7.47 | -40.71% | 2 | 196 | 64.53% | Yes |
| RDDT251114P00205000 | 11/5 1:37 PM | 205.00 | 12.00 | 12 | 14.6 | -8.06 | -40.18% | 11 | 71 | 65.33% | Yes |
| RDDT251114P00207500 | 11/5 12:10 PM | 207.50 | 16.12 | 13.55 | 16.25 | -5.23 | -24.50% | 16 | 39 | 63.88% | Yes |
| RDDT251114P00210000 | 11/5 2:55 PM | 210.00 | 15.97 | 15.4 | 18.1 | -7.40 | -31.66% | 3 | 161 | 63.72% | Yes |
| RDDT251114P00212500 | 11/4 3:54 PM | 212.50 | 23.05 | 17.35 | 20.45 | -2.90 | -11.18% | 1 | 32 | 65.75% | Yes |
| RDDT251114P00215000 | 11/5 11:58 AM | 215.00 | 21.94 | 19.65 | 22.7 | -5.03 | -18.65% | 3 | 75 | 68.58% | Yes |
| RDDT251114P00217500 | 11/3 2:38 PM | 217.50 | 18.11 | 21.5 | 24.35 | 0.00 | 0.00% | 6 | 13 | 64.50% | Yes |
| RDDT251114P00220000 | 11/5 2:30 PM | 220.00 | 23.75 | 23.65 | 26.7 | -6.45 | -21.36% | 14 | 52 | 65.63% | Yes |
| RDDT251114P00222500 | 11/4 3:37 PM | 222.50 | 35.03 | 25.85 | 28.95 | 0.00 | 0.00% | 2 | 6 | 65.72% | Yes |
| RDDT251114P00225000 | 11/5 2:35 PM | 225.00 | 28.08 | 28.15 | 30.8 | -8.95 | -24.17% | 4 | 38 | 62.01% | Yes |
| RDDT251114P00227500 | 11/5 12:36 PM | 227.50 | 32.23 | 30.45 | 33.4 | -2.69 | -7.70% | 10 | 10 | 64.65% | Yes |
| RDDT251114P00230000 | 11/5 3:52 PM | 230.00 | 34.43 | 33.7 | 35.65 | -7.49 | -17.87% | 13 | 27 | 73.39% | Yes |
| RDDT251114P00232500 | 11/5 9:39 AM | 232.50 | 44.05 | 35.15 | 38.4 | 5.53 | 14.36% | 6 | 5 | 67.97% | Yes |
| RDDT251114P00235000 | 11/5 3:25 PM | 235.00 | 38.03 | 37.5 | 40.35 | -8.75 | -18.70% | 5 | 34 | 58.98% | Yes |
| RDDT251114P00240000 | 11/5 10:01 AM | 240.00 | 48.78 | 42.35 | 45.1 | 0.02 | 0.04% | 2 | 34 | 95.80% | Yes |
| RDDT251114P00245000 | 11/4 9:59 AM | 245.00 | 48.80 | 47.2 | 49.9 | 0.00 | 0.00% | 1 | 13 | 98.88% | Yes |
| RDDT251114P00250000 | 11/5 10:01 AM | 250.00 | 58.37 | 52.15 | 54.85 | -2.62 | -4.30% | 1 | 21 | 104.39% | Yes |
| RDDT251114P00255000 | 11/3 11:05 AM | 255.00 | 54.62 | 57 | 59.7 | 0.00 | 0.00% | 1 | 2 | 107.23% | Yes |
| RDDT251114P00260000 | 10/30 1:19 PM | 260.00 | 64.05 | 61.95 | 64.65 | 0.00 | 0.00% | 10 | 11 | 111.91% | Yes |
| RDDT251114P00265000 | 10/17 11:24 AM | 265.00 | 77.45 | 66.95 | 69.6 | 0.00 | 0.00% | 1 | 1 | 116.36% | Yes |
| RDDT251114P00270000 | 10/16 2:33 PM | 270.00 | 77.00 | 71.9 | 74.6 | 0.00 | 0.00% | 20 | 20 | 121.88% | Yes |
| RDDT251114P00275000 | 10/8 9:44 AM | 275.00 | 82.30 | 76.95 | 79.5 | 0.00 | 0.00% | 0 | 0 | 124.27% | Yes |
| RDDT251114P00300000 | 10/29 2:37 PM | 300.00 | 92.25 | 102.25 | 105.3 | 0.00 | 0.00% | 2 | 0 | 101.56% | Yes |
| RDDT251114P00305000 | 10/20 10:30 AM | 305.00 | 99.62 | 106.95 | 110.3 | 0.00 | 0.00% | 0 | 0 | 175.83% | Yes |
