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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251128C00135000 | 10/28 3:18 PM | 135.00 | 80.63 | 60.7 | 63.9 | 0.00 | 0.00% | 1 | 5 | 96.34% | Yes |
| RDDT251128C00140000 | 10/27 3:16 PM | 140.00 | 80.48 | 55.85 | 59 | 0.00 | 0.00% | 0 | 2 | 90.92% | Yes |
| RDDT251128C00145000 | 10/16 1:17 PM | 145.00 | 59.05 | 51.05 | 54.2 | 0.00 | 0.00% | 0 | 2 | 86.50% | Yes |
| RDDT251128C00150000 | 11/4 12:19 PM | 150.00 | 41.20 | 46.55 | 49.45 | 0.00 | 0.00% | 12 | 8 | 83.98% | Yes |
| RDDT251128C00160000 | 10/31 10:08 AM | 160.00 | 65.80 | 37.05 | 40.3 | 0.00 | 0.00% | 1 | 1 | 75.55% | Yes |
| RDDT251128C00170000 | 10/29 12:58 PM | 170.00 | 48.27 | 29.25 | 31.85 | 0.00 | 0.00% | 1 | 2 | 74.13% | Yes |
| RDDT251128C00175000 | 11/5 2:46 PM | 175.00 | 28.10 | 25.1 | 27.3 | 6.50 | 30.09% | 1 | 7 | 69.35% | Yes |
| RDDT251128C00180000 | 11/5 9:33 AM | 180.00 | 17.00 | 21.6 | 23.55 | -1.11 | -6.13% | 1 | 149 | 68.24% | Yes |
| RDDT251128C00185000 | 11/5 2:46 PM | 185.00 | 21.02 | 18.3 | 20.7 | 5.56 | 35.96% | 2 | 7 | 68.73% | Yes |
| RDDT251128C00190000 | 11/5 12:14 PM | 190.00 | 15.80 | 14.75 | 18.25 | 2.97 | 23.15% | 72 | 43 | 67.96% | Yes |
| RDDT251128C00195000 | 11/5 2:40 PM | 195.00 | 15.34 | 13.5 | 14 | 4.84 | 46.10% | 34 | 105 | 66.97% | Yes |
| RDDT251128C00200000 | 11/5 3:55 PM | 200.00 | 11.79 | 11.05 | 11.7 | 2.56 | 27.74% | 60 | 160 | 66.38% | No |
| RDDT251128C00205000 | 11/5 3:45 PM | 205.00 | 9.90 | 9 | 9.75 | 2.55 | 34.69% | 57 | 116 | 66.21% | No |
| RDDT251128C00210000 | 11/5 2:25 PM | 210.00 | 8.85 | 7.45 | 8 | 2.85 | 47.50% | 65 | 192 | 66.43% | No |
| RDDT251128C00215000 | 11/5 1:19 PM | 215.00 | 7.06 | 6.2 | 6.6 | 2.00 | 39.53% | 11 | 196 | 67.08% | No |
| RDDT251128C00220000 | 11/5 3:35 PM | 220.00 | 5.55 | 4.95 | 5.5 | 1.24 | 28.77% | 56 | 225 | 67.36% | No |
| RDDT251128C00225000 | 11/5 3:45 PM | 225.00 | 4.55 | 4.25 | 4.55 | 0.55 | 13.75% | 15 | 57 | 68.65% | No |
| RDDT251128C00230000 | 11/5 2:40 PM | 230.00 | 4.25 | 3.5 | 3.8 | 1.37 | 47.57% | 18 | 137 | 69.48% | No |
| RDDT251128C00235000 | 11/5 3:06 PM | 235.00 | 3.18 | 1.8 | 3.35 | 0.61 | 23.74% | 22 | 51 | 66.63% | No |
| RDDT251128C00240000 | 11/5 3:42 PM | 240.00 | 2.78 | 2.22 | 2.85 | 0.47 | 20.35% | 22 | 46 | 71.29% | No |
| RDDT251128C00245000 | 11/5 2:12 PM | 245.00 | 2.35 | 1.88 | 2.51 | 0.43 | 22.40% | 4 | 58 | 72.94% | No |
| RDDT251128C00250000 | 11/5 3:48 PM | 250.00 | 1.90 | 1.63 | 2.2 | 0.30 | 18.75% | 11 | 180 | 74.61% | No |
| RDDT251128C00255000 | 11/5 3:21 PM | 255.00 | 1.70 | 1.33 | 2.1 | 0.30 | 21.43% | 3 | 74 | 76.64% | No |
| RDDT251128C00260000 | 11/5 11:36 AM | 260.00 | 1.23 | 1.04 | 1.8 | -0.03 | -2.38% | 3 | 24 | 77.10% | No |
| RDDT251128C00265000 | 11/5 10:33 AM | 265.00 | 1.05 | 0.93 | 1.44 | 0.01 | 0.96% | 1 | 10 | 77.66% | No |
| RDDT251128C00270000 | 11/5 10:35 AM | 270.00 | 0.71 | 0.88 | 1.22 | -2.04 | -74.18% | 2 | 15 | 79.20% | No |
| RDDT251128C00275000 | 11/4 1:26 PM | 275.00 | 0.82 | 0.4 | 1.15 | 0.00 | 0.00% | 2 | 16 | 77.83% | No |
| RDDT251128C00280000 | 11/5 11:21 AM | 280.00 | 0.78 | 0.49 | 1.44 | 0.11 | 16.42% | 3 | 19 | 84.55% | No |
| RDDT251128C00285000 | 11/3 11:40 AM | 285.00 | 1.14 | 0.06 | 0.9 | 0.00 | 0.00% | 1 | 2 | 77.39% | No |
| RDDT251128C00290000 | 11/3 10:37 AM | 290.00 | 0.20 | 0.08 | 0.7 | -0.66 | -76.74% | 1 | 24 | 77.64% | No |
| RDDT251128C00295000 | 11/5 10:32 AM | 295.00 | 0.46 | 0 | 0.9 | -0.23 | -33.33% | 2 | 28 | 82.23% | No |
| RDDT251128C00300000 | 10/31 1:56 PM | 300.00 | 1.53 | 0.1 | 0.74 | 0.00 | 0.00% | 7 | 9 | 84.03% | No |
| RDDT251128C00305000 | 11/4 11:03 AM | 305.00 | 0.27 | 0 | 0.75 | 0.00 | 0.00% | 6 | 137 | 85.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251128P00125000 | 11/5 12:21 PM | 125.00 | 0.18 | 0 | 0.53 | -0.57 | -76.00% | 3 | 8 | 88.18% | No |
| RDDT251128P00130000 | 11/5 1:49 PM | 130.00 | 0.22 | 0.1 | 0.54 | -0.08 | -26.67% | 5 | 49 | 83.89% | No |
| RDDT251128P00135000 | 11/3 1:41 PM | 135.00 | 0.41 | 0.1 | 0.45 | 0.00 | 0.00% | 1 | 12 | 75.29% | No |
| RDDT251128P00140000 | 11/5 1:49 PM | 140.00 | 0.50 | 0.43 | 0.7 | -0.16 | -24.24% | 3 | 277 | 78.27% | No |
| RDDT251128P00145000 | 11/4 3:36 PM | 145.00 | 0.97 | 0.5 | 0.88 | 0.00 | 0.00% | 5 | 24 | 74.32% | No |
| RDDT251128P00150000 | 11/5 2:58 PM | 150.00 | 0.88 | 0.55 | 1.06 | -0.57 | -39.31% | 11 | 63 | 69.68% | No |
| RDDT251128P00155000 | 11/5 2:58 PM | 155.00 | 1.24 | 1.09 | 1.47 | -0.76 | -38.00% | 5 | 53 | 70.17% | No |
| RDDT251128P00160000 | 11/5 3:00 PM | 160.00 | 1.50 | 0.88 | 2.09 | -1.24 | -45.26% | 12 | 52 | 65.41% | No |
| RDDT251128P00165000 | 11/5 3:34 PM | 165.00 | 2.25 | 2 | 2.78 | -1.45 | -39.19% | 9 | 95 | 67.21% | No |
| RDDT251128P00170000 | 11/5 3:33 PM | 170.00 | 3.04 | 2.99 | 3.35 | -2.16 | -41.54% | 40 | 95 | 65.60% | No |
| RDDT251128P00175000 | 11/5 3:38 PM | 175.00 | 4.00 | 3.9 | 4.45 | -2.88 | -41.86% | 81 | 76 | 64.20% | No |
| RDDT251128P00180000 | 11/5 3:54 PM | 180.00 | 5.70 | 5.3 | 6 | -2.99 | -34.41% | 530 | 1213 | 64.25% | No |
| RDDT251128P00185000 | 11/5 3:55 PM | 185.00 | 7.64 | 7.1 | 7.7 | -3.33 | -30.36% | 83 | 138 | 64.09% | No |
| RDDT251128P00190000 | 11/5 3:49 PM | 190.00 | 9.26 | 9.15 | 9.95 | -4.12 | -30.79% | 96 | 139 | 64.37% | No |
| RDDT251128P00195000 | 11/5 3:33 PM | 195.00 | 11.60 | 11.55 | 12.55 | -4.40 | -27.50% | 48 | 92 | 64.77% | No |
| RDDT251128P00200000 | 11/5 2:12 PM | 200.00 | 14.06 | 14.25 | 15.05 | -4.79 | -25.41% | 76 | 163 | 64.07% | Yes |
| RDDT251128P00205000 | 11/5 12:44 PM | 205.00 | 17.70 | 17.35 | 18.1 | -5.50 | -23.71% | 1 | 68 | 64.25% | Yes |
| RDDT251128P00210000 | 11/5 12:42 PM | 210.00 | 20.50 | 19 | 21.95 | -6.15 | -23.08% | 2 | 54 | 61.15% | Yes |
| RDDT251128P00215000 | 11/3 2:48 PM | 215.00 | 19.79 | 22.85 | 25.3 | 0.00 | 0.00% | 2 | 415 | 61.05% | Yes |
| RDDT251128P00220000 | 11/5 1:14 PM | 220.00 | 28.70 | 26.7 | 29.4 | -4.93 | -14.66% | 1 | 26 | 61.77% | Yes |
| RDDT251128P00225000 | 11/5 11:20 AM | 225.00 | 35.39 | 30.85 | 33.85 | -1.69 | -4.56% | 1 | 34 | 63.44% | Yes |
| RDDT251128P00230000 | 11/5 1:50 PM | 230.00 | 34.50 | 34.9 | 38.25 | -9.15 | -20.96% | 30 | 37 | 63.53% | Yes |
| RDDT251128P00235000 | 11/5 12:30 PM | 235.00 | 42.08 | 39.45 | 42.65 | -6.27 | -12.97% | 4 | 5 | 64.48% | Yes |
| RDDT251128P00245000 | 11/5 11:37 AM | 245.00 | 51.16 | 48.55 | 51.8 | 5.91 | 13.06% | 16 | 14 | 65.17% | Yes |
| RDDT251128P00250000 | 10/29 10:00 AM | 250.00 | 49.38 | 53.2 | 56 | 0.00 | 0.00% | 1 | 4 | 61.74% | Yes |
| RDDT251128P00255000 | 10/24 1:06 PM | 255.00 | 51.23 | 57.95 | 61.15 | 0.00 | 0.00% | 2 | 5 | 64.75% | Yes |
| RDDT251128P00260000 | 10/31 9:32 AM | 260.00 | 39.82 | 62.7 | 65.45 | 0.00 | 0.00% | 1 | 6 | 58.35% | Yes |
| RDDT251128P00305000 | 10/13 3:11 PM | 305.00 | 105.20 | 106.95 | 110.5 | 0.00 | 0.00% | 0 | 7 | 112.84% | Yes |
