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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251219C00105000 | 10/22 12:24 PM | 105.00 | 93.29 | 90.6 | 93.45 | 0.00 | 0.00% | 0 | 1 | 101.37% | Yes |
| RDDT251219C00110000 | 10/27 9:59 AM | 110.00 | 115.79 | 85.7 | 89 | 0.00 | 0.00% | 1 | 25 | 101.59% | Yes |
| RDDT251219C00115000 | 11/4 2:10 PM | 115.00 | 76.47 | 80.75 | 83.75 | 0.00 | 0.00% | 1 | 31 | 93.02% | Yes |
| RDDT251219C00120000 | 10/9 3:32 PM | 120.00 | 92.90 | 76.5 | 79.3 | 0.00 | 0.00% | 1 | 7 | 96.88% | Yes |
| RDDT251219C00125000 | 11/4 2:10 PM | 125.00 | 66.92 | 71.9 | 74.5 | 0.00 | 0.00% | 1 | 11 | 93.99% | Yes |
| RDDT251219C00130000 | 10/31 9:32 AM | 130.00 | 95.80 | 66.9 | 69.75 | 0.00 | 0.00% | 2 | 14 | 88.75% | Yes |
| RDDT251219C00135000 | 10/17 12:51 PM | 135.00 | 61.50 | 62.35 | 65.05 | 0.00 | 0.00% | 5 | 6 | 86.06% | Yes |
| RDDT251219C00140000 | 10/22 11:30 AM | 140.00 | 62.08 | 57.95 | 60.45 | 0.00 | 0.00% | 1 | 3 | 83.98% | Yes |
| RDDT251219C00145000 | 11/3 11:46 AM | 145.00 | 61.18 | 53.25 | 55.95 | 0.00 | 0.00% | 1 | 11 | 80.54% | Yes |
| RDDT251219C00150000 | 11/4 10:53 AM | 150.00 | 45.00 | 48.85 | 51.55 | 0.00 | 0.00% | 1 | 19 | 78.19% | Yes |
| RDDT251219C00155000 | 11/5 2:07 PM | 155.00 | 47.61 | 44.8 | 47.45 | 2.41 | 5.33% | 3 | 11 | 77.31% | Yes |
| RDDT251219C00160000 | 11/4 11:33 AM | 160.00 | 38.16 | 40.65 | 42.65 | 0.00 | 0.00% | 3 | 518 | 73.35% | Yes |
| RDDT251219C00165000 | 11/4 10:10 AM | 165.00 | 37.30 | 36.2 | 39 | 0.00 | 0.00% | 2 | 16 | 71.31% | Yes |
| RDDT251219C00170000 | 11/5 1:21 PM | 170.00 | 35.62 | 33.2 | 35.95 | 6.89 | 23.98% | 3 | 34 | 73.47% | Yes |
| RDDT251219C00175000 | 11/4 9:34 AM | 175.00 | 30.64 | 30.1 | 31.1 | 0.00 | 0.00% | 1 | 14 | 70.25% | Yes |
| RDDT251219C00180000 | 11/5 1:31 PM | 180.00 | 29.40 | 26.05 | 29.35 | 6.01 | 25.69% | 15 | 307 | 70.96% | Yes |
| RDDT251219C00185000 | 11/5 3:45 PM | 185.00 | 25.08 | 23.05 | 26.4 | 5.24 | 26.41% | 20 | 36 | 70.43% | Yes |
| RDDT251219C00190000 | 11/5 3:17 PM | 190.00 | 22.95 | 21.25 | 22.75 | 5.05 | 28.21% | 54 | 266 | 70.07% | Yes |
| RDDT251219C00195000 | 11/5 2:55 PM | 195.00 | 20.81 | 19 | 19.85 | 5.06 | 32.13% | 74 | 73 | 69.48% | Yes |
| RDDT251219C00200000 | 11/5 3:54 PM | 200.00 | 17.41 | 16.85 | 17.6 | 3.36 | 23.91% | 126 | 529 | 69.51% | No |
| RDDT251219C00210000 | 11/5 3:57 PM | 210.00 | 13.40 | 13.05 | 13.8 | 2.80 | 26.42% | 280 | 1343 | 69.59% | No |
| RDDT251219C00220000 | 11/5 3:51 PM | 220.00 | 10.50 | 10.05 | 10.8 | 2.10 | 25.00% | 78 | 1144 | 69.97% | No |
| RDDT251219C00230000 | 11/5 3:39 PM | 230.00 | 8.53 | 7.75 | 8.45 | 1.98 | 30.23% | 451 | 1281 | 70.60% | No |
| RDDT251219C00240000 | 11/5 3:01 PM | 240.00 | 6.85 | 6.1 | 6.65 | 1.75 | 34.31% | 375 | 857 | 71.70% | No |
| RDDT251219C00250000 | 11/5 3:35 PM | 250.00 | 5.25 | 4.85 | 5.25 | 1.13 | 27.43% | 353 | 1527 | 72.89% | No |
| RDDT251219C00260000 | 11/5 3:50 PM | 260.00 | 4.06 | 3.85 | 4.2 | 0.71 | 21.19% | 46 | 759 | 74.12% | No |
| RDDT251219C00270000 | 11/5 2:40 PM | 270.00 | 3.54 | 3.05 | 3.55 | 0.81 | 29.67% | 17 | 606 | 75.82% | No |
| RDDT251219C00280000 | 11/5 3:46 PM | 280.00 | 2.66 | 2.42 | 2.99 | 0.49 | 22.58% | 51 | 1352 | 77.30% | No |
| RDDT251219C00290000 | 11/5 3:42 PM | 290.00 | 2.33 | 2.04 | 2.62 | 0.43 | 22.63% | 46 | 435 | 79.55% | No |
| RDDT251219C00300000 | 11/5 3:30 PM | 300.00 | 1.90 | 1.73 | 2 | 0.40 | 26.67% | 37 | 893 | 80.22% | No |
| RDDT251219C00310000 | 11/5 1:52 PM | 310.00 | 1.64 | 1.35 | 1.94 | 0.04 | 2.50% | 2 | 147 | 82.48% | No |
| RDDT251219C00320000 | 11/5 1:27 PM | 320.00 | 1.29 | 1.04 | 1.7 | 0.04 | 3.20% | 3 | 776 | 83.57% | No |
| RDDT251219C00330000 | 11/5 2:12 PM | 330.00 | 1.15 | 0.39 | 1.2 | 0.23 | 25.00% | 8 | 494 | 79.30% | No |
| RDDT251219C00340000 | 11/5 11:22 AM | 340.00 | 0.92 | 0.7 | 1.17 | 0.10 | 12.20% | 1 | 84 | 85.21% | No |
| RDDT251219C00350000 | 11/4 1:12 PM | 350.00 | 0.71 | 0.33 | 1.12 | 0.00 | 0.00% | 6 | 268 | 85.01% | No |
| RDDT251219C00360000 | 11/4 1:18 PM | 360.00 | 0.60 | 0.42 | 1.02 | 0.00 | 0.00% | 1 | 223 | 88.18% | No |
| RDDT251219C00370000 | 11/5 2:24 PM | 370.00 | 0.67 | 0.09 | 1.52 | -0.46 | -40.71% | 1 | 66 | 92.97% | No |
| RDDT251219C00380000 | 11/5 11:19 AM | 380.00 | 0.49 | 0.12 | 0.7 | 0.29 | 145.00% | 1 | 144 | 86.87% | No |
| RDDT251219C00390000 | 11/4 9:34 AM | 390.00 | 0.56 | 0.12 | 0.87 | 0.00 | 0.00% | 4 | 118 | 92.04% | No |
| RDDT251219C00400000 | 11/4 12:17 PM | 400.00 | 0.33 | 0.31 | 0.61 | 0.00 | 0.00% | 12 | 230 | 93.85% | No |
| RDDT251219C00410000 | 11/3 2:09 PM | 410.00 | 0.54 | 0.07 | 0.75 | 0.00 | 0.00% | 7 | 31 | 94.97% | No |
| RDDT251219C00420000 | 11/5 3:45 PM | 420.00 | 0.31 | 0.3 | 0.36 | 0.03 | 10.71% | 221 | 641 | 94.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT251219P00105000 | 11/4 11:56 AM | 105.00 | 0.22 | 0.05 | 0.52 | 0.00 | 0.00% | 1 | 176 | 86.33% | No |
| RDDT251219P00110000 | 11/5 11:08 AM | 110.00 | 0.30 | 0.1 | 0.7 | -0.01 | -3.23% | 18 | 221 | 84.86% | No |
| RDDT251219P00115000 | 11/3 10:42 AM | 115.00 | 0.35 | 0.21 | 0.83 | 0.00 | 0.00% | 1 | 33 | 82.62% | No |
| RDDT251219P00120000 | 11/5 2:40 PM | 120.00 | 0.48 | 0.32 | 0.63 | -0.16 | -25.00% | 9 | 168 | 75.68% | No |
| RDDT251219P00125000 | 11/4 3:57 PM | 125.00 | 0.94 | 0.5 | 0.8 | 0.00 | 0.00% | 9 | 96 | 74.27% | No |
| RDDT251219P00130000 | 11/5 1:47 PM | 130.00 | 0.89 | 0.71 | 1.03 | -0.33 | -27.05% | 213 | 121 | 72.80% | No |
| RDDT251219P00135000 | 11/5 3:11 PM | 135.00 | 1.14 | 1.08 | 1.44 | -0.55 | -32.54% | 8 | 122 | 72.90% | No |
| RDDT251219P00140000 | 11/5 3:59 PM | 140.00 | 1.55 | 1.44 | 1.65 | -0.63 | -28.90% | 57 | 114 | 70.50% | No |
| RDDT251219P00145000 | 11/5 1:37 PM | 145.00 | 1.95 | 1.9 | 2.35 | -0.91 | -31.82% | 2 | 124 | 70.40% | No |
| RDDT251219P00150000 | 11/5 3:51 PM | 150.00 | 2.65 | 2.5 | 2.81 | -1.18 | -30.81% | 198 | 1047 | 68.75% | No |
| RDDT251219P00155000 | 11/5 2:18 PM | 155.00 | 3.30 | 3.25 | 4.25 | -1.30 | -28.26% | 7 | 115 | 70.26% | No |
| RDDT251219P00160000 | 11/5 3:00 PM | 160.00 | 4.08 | 3.95 | 4.6 | -1.92 | -32.00% | 112 | 1558 | 66.92% | No |
| RDDT251219P00165000 | 11/5 3:26 PM | 165.00 | 5.31 | 5.3 | 5.75 | -2.09 | -28.24% | 109 | 183 | 67.10% | No |
| RDDT251219P00170000 | 11/5 3:37 PM | 170.00 | 6.67 | 6.65 | 7.15 | -2.38 | -26.30% | 271 | 304 | 66.82% | No |
| RDDT251219P00175000 | 11/5 3:43 PM | 175.00 | 8.23 | 8.2 | 8.9 | -2.82 | -25.52% | 28 | 233 | 66.82% | No |
| RDDT251219P00180000 | 11/5 3:32 PM | 180.00 | 10.10 | 10 | 10.7 | -3.40 | -25.19% | 31 | 347 | 66.50% | No |
| RDDT251219P00185000 | 11/5 12:31 PM | 185.00 | 12.70 | 12.05 | 12.85 | -3.25 | -20.38% | 19 | 283 | 66.49% | No |
| RDDT251219P00190000 | 11/5 3:51 PM | 190.00 | 14.47 | 14.35 | 15.15 | -3.67 | -20.23% | 38 | 624 | 66.35% | No |
| RDDT251219P00195000 | 11/5 2:19 PM | 195.00 | 16.80 | 16.85 | 17.7 | -4.30 | -20.38% | 24 | 209 | 66.22% | No |
| RDDT251219P00200000 | 11/5 3:06 PM | 200.00 | 20.00 | 19.65 | 20.45 | -4.13 | -17.12% | 37 | 955 | 66.19% | Yes |
| RDDT251219P00210000 | 11/5 2:16 PM | 210.00 | 25.00 | 24.6 | 26.75 | -6.30 | -20.13% | 24 | 623 | 64.08% | Yes |
| RDDT251219P00220000 | 11/5 10:25 AM | 220.00 | 36.58 | 32 | 33.65 | -2.46 | -6.30% | 8 | 299 | 64.73% | Yes |
| RDDT251219P00230000 | 11/3 3:00 PM | 230.00 | 34.30 | 39 | 41.8 | 0.00 | 0.00% | 206 | 427 | 64.46% | Yes |
| RDDT251219P00240000 | 11/5 1:20 PM | 240.00 | 48.37 | 47.25 | 49.9 | -6.85 | -12.40% | 3 | 265 | 64.34% | Yes |
| RDDT251219P00250000 | 11/4 2:46 PM | 250.00 | 64.99 | 56.8 | 58.35 | 0.00 | 0.00% | 76 | 546 | 66.38% | Yes |
| RDDT251219P00260000 | 11/4 2:36 PM | 260.00 | 72.95 | 64.8 | 67.25 | 0.00 | 0.00% | 6 | 121 | 62.92% | Yes |
| RDDT251219P00270000 | 11/5 3:12 PM | 270.00 | 74.42 | 74.05 | 76.95 | -8.21 | -9.94% | 1 | 353 | 64.40% | Yes |
| RDDT251219P00280000 | 11/4 3:57 PM | 280.00 | 93.17 | 83.5 | 86.35 | 0.00 | 0.00% | 1 | 15 | 63.89% | Yes |
| RDDT251219P00290000 | 11/4 11:50 AM | 290.00 | 100.91 | 93.05 | 95.7 | 0.00 | 0.00% | 1 | 4 | 61.08% | Yes |
| RDDT251219P00300000 | 10/22 1:40 PM | 300.00 | 111.32 | 102.8 | 105.55 | 0.00 | 0.00% | 5 | 8 | 61.38% | Yes |
| RDDT251219P00310000 | 10/9 11:30 AM | 310.00 | 108.50 | 112.55 | 115.25 | 0.00 | 0.00% | 0 | 0 | 57.03% | Yes |
| RDDT251219P00320000 | 10/10 9:48 AM | 320.00 | 113.45 | 122.3 | 125.1 | 0.00 | 0.00% | 10 | 11 | 83.62% | Yes |
| RDDT251219P00330000 | 9/19 2:20 PM | 330.00 | 85.25 | 121.3 | 124.25 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| RDDT251219P00340000 | 9/19 9:31 AM | 340.00 | 88.55 | 131.05 | 134.15 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| RDDT251219P00350000 | 9/22 11:44 AM | 350.00 | 104.85 | 0 | 0 | 0.00 | 0.00% | 15 | 25 | 0.00% | Yes |
| RDDT251219P00360000 | 9/22 11:44 AM | 360.00 | 113.40 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| RDDT251219P00400000 | 9/19 3:45 PM | 400.00 | 144.50 | 189.2 | 192.35 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| RDDT251219P00420000 | 9/22 11:45 AM | 420.00 | 167.55 | 0 | 0 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
