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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251205C00160000 | 11/4 11:30 AM | 160.00 | 35.91 | 38.5 | 41.3 | 0.00 | 0.00% | 2 | 5 | 76.20% | Yes |
| RDDT251205C00170000 | 11/5 3:13 PM | 170.00 | 32.35 | 29.95 | 33.25 | 4.40 | 15.74% | 1 | 4 | 71.52% | Yes |
| RDDT251205C00175000 | 11/5 2:44 PM | 175.00 | 29.58 | 26.55 | 29.6 | 4.90 | 19.85% | 4 | 6 | 71.41% | Yes |
| RDDT251205C00180000 | 11/4 3:12 PM | 180.00 | 19.90 | 23.8 | 25.95 | 0.00 | 0.00% | 21 | 17 | 71.69% | Yes |
| RDDT251205C00185000 | 11/5 2:44 PM | 185.00 | 22.81 | 20.75 | 21.5 | 5.72 | 33.47% | 5 | 23 | 68.06% | Yes |
| RDDT251205C00190000 | 11/5 1:31 PM | 190.00 | 20.00 | 17.45 | 20.1 | 4.90 | 32.45% | 7 | 36 | 70.01% | Yes |
| RDDT251205C00195000 | 11/5 3:14 PM | 195.00 | 16.55 | 14.2 | 17.15 | 3.56 | 27.41% | 29 | 138 | 67.28% | Yes |
| RDDT251205C00200000 | 11/5 3:43 PM | 200.00 | 14.20 | 12.9 | 15 | 3.60 | 33.96% | 59 | 55 | 69.59% | No |
| RDDT251205C00205000 | 11/5 2:27 PM | 205.00 | 12.77 | 10.1 | 13.1 | 3.22 | 33.72% | 10 | 60 | 68.00% | No |
| RDDT251205C00210000 | 11/5 2:17 PM | 210.00 | 10.73 | 9.6 | 11.25 | 2.76 | 34.63% | 26 | 69 | 70.66% | No |
| RDDT251205C00215000 | 11/5 3:49 PM | 215.00 | 8.65 | 7.95 | 8.5 | 3.55 | 69.61% | 179 | 308 | 67.59% | No |
| RDDT251205C00220000 | 11/5 3:59 PM | 220.00 | 7.10 | 6.15 | 7.5 | 1.30 | 22.41% | 21 | 43 | 67.22% | No |
| RDDT251205C00225000 | 11/5 2:29 PM | 225.00 | 6.64 | 5.7 | 7.4 | 1.35 | 25.52% | 7 | 21 | 71.79% | No |
| RDDT251205C00230000 | 11/5 2:07 PM | 230.00 | 5.60 | 5.05 | 6.8 | 1.10 | 24.44% | 30 | 36 | 74.04% | No |
| RDDT251205C00235000 | 11/5 1:13 PM | 235.00 | 4.60 | 3.2 | 6.05 | 0.83 | 22.02% | 11 | 28 | 71.75% | No |
| RDDT251205C00240000 | 11/5 3:40 PM | 240.00 | 4.01 | 3.5 | 4.5 | 0.71 | 21.52% | 83 | 91 | 72.62% | No |
| RDDT251205C00245000 | 11/5 3:17 PM | 245.00 | 3.45 | 2.82 | 3.6 | 0.62 | 21.91% | 24 | 47 | 71.68% | No |
| RDDT251205C00250000 | 11/5 3:57 PM | 250.00 | 2.93 | 2.58 | 3.05 | 0.27 | 10.15% | 11 | 50 | 72.85% | No |
| RDDT251205C00255000 | 11/5 1:16 PM | 255.00 | 2.52 | 2.26 | 2.87 | 0.36 | 16.67% | 24 | 23 | 74.76% | No |
| RDDT251205C00260000 | 11/5 12:39 PM | 260.00 | 2.20 | 1.94 | 2.71 | 0.30 | 15.79% | 8 | 24 | 76.43% | No |
| RDDT251205C00265000 | 11/4 2:25 PM | 265.00 | 1.67 | 1.45 | 2.2 | 0.00 | 0.00% | 11 | 13 | 75.20% | No |
| RDDT251205C00270000 | 11/5 12:56 PM | 270.00 | 1.98 | 1.34 | 2.3 | -2.23 | -52.97% | 1 | 5 | 78.49% | No |
| RDDT251205C00275000 | 11/5 1:20 PM | 275.00 | 1.50 | 1.12 | 1.93 | -0.50 | -25.00% | 1 | 8 | 78.44% | No |
| RDDT251205C00280000 | 11/5 10:33 AM | 280.00 | 1.16 | 0.88 | 1.75 | -0.01 | -0.85% | 1 | 5 | 78.91% | No |
| RDDT251205C00285000 | 11/3 12:53 PM | 285.00 | 1.83 | 0.49 | 1.6 | 0.00 | 0.00% | 4 | 8 | 78.08% | No |
| RDDT251205C00290000 | 11/4 1:12 PM | 290.00 | 0.91 | 0.55 | 1.32 | 0.00 | 0.00% | 3 | 4 | 79.10% | No |
| RDDT251205C00295000 | 11/3 9:31 AM | 295.00 | 2.00 | 0.1 | 1.38 | 0.00 | 0.00% | 1 | 5 | 78.32% | No |
| RDDT251205C00300000 | 11/5 1:39 PM | 300.00 | 0.80 | 0.62 | 1.1 | 0.11 | 15.94% | 2 | 19 | 83.08% | No |
| RDDT251205C00305000 | 10/31 1:15 PM | 305.00 | 2.15 | 0.14 | 0.85 | 0.00 | 0.00% | 5 | 31 | 77.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251205P00125000 | 11/5 12:18 PM | 125.00 | 0.27 | 0.13 | 0.53 | -0.14 | -34.15% | 3 | 6 | 79.98% | No |
| RDDT251205P00130000 | 11/4 1:27 PM | 130.00 | 0.60 | 0.16 | 0.91 | 0.00 | 0.00% | 2 | 33 | 80.27% | No |
| RDDT251205P00135000 | 11/4 1:30 PM | 135.00 | 0.74 | 0.34 | 1.38 | 0.00 | 0.00% | 2 | 27 | 81.20% | No |
| RDDT251205P00140000 | 11/5 9:36 AM | 140.00 | 1.19 | 0.64 | 1.14 | 0.04 | 3.48% | 1 | 53 | 75.15% | No |
| RDDT251205P00145000 | 11/4 3:09 PM | 145.00 | 1.50 | 0.94 | 1.34 | 0.00 | 0.00% | 38 | 70 | 72.66% | No |
| RDDT251205P00150000 | 11/5 3:47 PM | 150.00 | 1.45 | 1.04 | 1.65 | -0.70 | -32.56% | 11 | 122 | 68.85% | No |
| RDDT251205P00155000 | 11/5 3:50 PM | 155.00 | 2.00 | 1.8 | 2.2 | -1.00 | -33.33% | 29 | 95 | 69.46% | No |
| RDDT251205P00160000 | 11/5 3:50 PM | 160.00 | 2.61 | 2.4 | 2.9 | -1.29 | -33.08% | 20 | 116 | 68.29% | No |
| RDDT251205P00165000 | 11/5 3:38 PM | 165.00 | 3.25 | 3.05 | 3.6 | -1.78 | -35.39% | 43 | 282 | 66.16% | No |
| RDDT251205P00170000 | 11/5 3:50 PM | 170.00 | 4.45 | 4.05 | 5 | -2.13 | -32.37% | 153 | 175 | 66.49% | No |
| RDDT251205P00175000 | 11/5 3:53 PM | 175.00 | 5.65 | 5.5 | 6.05 | -3.00 | -34.68% | 52 | 109 | 65.63% | No |
| RDDT251205P00180000 | 11/5 3:18 PM | 180.00 | 7.17 | 7 | 7.85 | -3.33 | -31.71% | 46 | 116 | 65.63% | No |
| RDDT251205P00185000 | 11/5 3:55 PM | 185.00 | 9.47 | 8.75 | 10.1 | -3.53 | -27.15% | 33 | 53 | 65.99% | No |
| RDDT251205P00190000 | 11/5 3:54 PM | 190.00 | 11.40 | 10.45 | 12.1 | -3.88 | -25.39% | 31 | 91 | 64.34% | No |
| RDDT251205P00195000 | 11/5 3:43 PM | 195.00 | 13.35 | 12.85 | 14.6 | -4.14 | -23.67% | 13 | 87 | 64.23% | No |
| RDDT251205P00200000 | 11/5 3:14 PM | 200.00 | 16.12 | 15.55 | 17.45 | -5.58 | -25.71% | 12 | 62 | 64.34% | Yes |
| RDDT251205P00205000 | 11/4 12:07 PM | 205.00 | 23.68 | 19.05 | 20.6 | 0.00 | 0.00% | 4 | 20 | 65.74% | Yes |
| RDDT251205P00210000 | 11/5 2:07 PM | 210.00 | 22.00 | 20.95 | 23.75 | -6.35 | -22.40% | 6 | 25 | 62.35% | Yes |
| RDDT251205P00215000 | 11/5 1:14 PM | 215.00 | 26.70 | 25 | 27.45 | -2.60 | -8.87% | 2 | 26 | 64.09% | Yes |
| RDDT251205P00220000 | 11/5 2:35 PM | 220.00 | 28.35 | 28.85 | 31.7 | -7.85 | -21.69% | 2 | 31 | 65.82% | Yes |
| RDDT251205P00225000 | 11/3 11:42 AM | 225.00 | 30.39 | 32.25 | 35.15 | 0.00 | 0.00% | 1 | 4 | 63.33% | Yes |
| RDDT251205P00230000 | 11/4 3:58 PM | 230.00 | 45.22 | 36.3 | 39.45 | 0.00 | 0.00% | 6 | 9 | 63.88% | Yes |
| RDDT251205P00235000 | 11/4 10:26 AM | 235.00 | 44.35 | 40.7 | 43.7 | 0.00 | 0.00% | 2 | 3 | 64.53% | Yes |
| RDDT251205P00240000 | 11/5 9:51 AM | 240.00 | 52.97 | 45.05 | 48 | -0.43 | -0.81% | 1 | 10 | 64.38% | Yes |
| RDDT251205P00245000 | 11/5 11:37 AM | 245.00 | 51.96 | 49.3 | 52.7 | 13.11 | 33.75% | 16 | 4 | 64.50% | Yes |
| RDDT251205P00250000 | 11/4 12:07 PM | 250.00 | 61.67 | 53.9 | 57.2 | 0.00 | 0.00% | 1 | 11 | 64.47% | Yes |
| RDDT251205P00270000 | 10/29 1:42 PM | 270.00 | 64.16 | 72.75 | 75.6 | 0.00 | 0.00% | 1 | 1 | 59.03% | Yes |
| RDDT251205P00285000 | 11/4 2:29 PM | 285.00 | 97.26 | 87.4 | 90.6 | 0.00 | 0.00% | 18 | 9 | 62.01% | Yes |
| RDDT251205P00290000 | 11/4 2:29 PM | 290.00 | 102.20 | 92.25 | 95.45 | 0.00 | 0.00% | 18 | 9 | 57.81% | Yes |
