Detailed RDDT options chain for 2026-02-13 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for RDDT.
This page focuses on a single options expiration date for RDDT – 2026-02-13 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for RDDT into 2026-02-13.
This RDDT 2026-02-13 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on RDDT expiring on 2026-02-13. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| RDDT 260213C00185000 | 185.00 | 0.3 | 0.18 | 0.52 | 314 | 2693 | 132.42% | |
| RDDT 260213C00165000 | 165.00 | 0.92 | 0.9 | 1.04 | 2784 | 1958 | 111.72% | |
| RDDT 260213C00200000 | 200.00 | 0.15 | 0.12 | 0.18 | 1340 | 1681 | 141.41% | |
| RDDT 260213C00195000 | 195.00 | 0.23 | 0.13 | 0.3 | 132 | 1563 | 140.43% | |
| RDDT 260213C00230000 | 230.00 | 0.04 | 0.01 | 0.04 | 248 | 1416 | 152.34% | |
| RDDT 260213C00225000 | 225.00 | 0.03 | 0 | 0.4 | 392 | 806 | 186.52% | |
| RDDT 260213C00240000 | 240.00 | 0.05 | 0 | 0.43 | 12 | 754 | 209.38% | |
| RDDT 260213C00180000 | 180.00 | 0.4 | 0.31 | 0.5 | 588 | 658 | 125.49% | |
| RDDT 260213C00235000 | 235.00 | 0.01 | 0 | 0.04 | 249 | 625 | 154.69% | |
| RDDT 260213C00215000 | 215.00 | 0.08 | 0.05 | 0.51 | 51 | 625 | 180.47% | |
| RDDT 260213C00170000 | 170.00 | 0.73 | 0.6 | 0.93 | 1172 | 488 | 118.36% | |
| RDDT 260213C00160000 | 160.00 | 1.44 | 1.24 | 1.59 | 2208 | 448 | 108.74% | |
| RDDT 260213C00220000 | 220.00 | 0.06 | 0 | 0.38 | 64 | 404 | 177.93% | |
| RDDT 260213C00175000 | 175.00 | 0.47 | 0.47 | 0.79 | 760 | 379 | 125.49% | |
| RDDT 260213C00250000 | 250.00 | 0.03 | 0.01 | 0.02 | 123 | 343 | 167.19% | |
| RDDT 260213C00172500 | 172.50 | 0.66 | 0.48 | 0.77 | 77 | 282 | 119.14% | |
| RDDT 260213C00210000 | 210.00 | 0.26 | 0 | 0.45 | 23 | 262 | 166.80% | |
| RDDT 260213C00205000 | 205.00 | 0.1 | 0.09 | 0.21 | 272 | 254 | 149.61% | |
| RDDT 260213C00162500 | 162.50 | 1.11 | 1.03 | 1.23 | 3119 | 221 | 109.08% | |
| RDDT 260213C00150000 | 150.00 | 2.96 | 2.8 | 3.15 | 4044 | 221 | 102.08% | |
| RDDT 260213C00190000 | 190.00 | 0.21 | 0.17 | 0.3 | 185 | 212 | 133.20% | |
| RDDT 260213C00155000 | 155.00 | 1.98 | 1.86 | 2.15 | 2595 | 174 | 104.49% | |
| RDDT 260213C00315000 | 315.00 | 0.15 | 0 | 0.05 | 10 | 151 | 234.38% | |
| RDDT 260213C00330000 | 330.00 | 0.22 | 0 | 0.05 | 1 | 131 | 246.88% | |
| RDDT 260213C00222500 | 222.50 | 0.17 | 0 | 0.39 | 2 | 129 | 182.23% | |
| RDDT 260213C00227500 | 227.50 | 0.06 | 0 | 0.17 | 2 | 123 | 170.31% | |
| RDDT 260213C00152500 | 152.50 | 2.55 | 2.24 | 2.6 | 1540 | 111 | 102.78% | |
| RDDT 260213C00197500 | 197.50 | 0.17 | 0 | 0.57 | 61 | 107 | 151.37% | |
| RDDT 260213C00260000 | 260.00 | 0.01 | 0 | 0.39 | 63 | 97 | 231.64% | |
| RDDT 260213C00207500 | 207.50 | 0.24 | 0 | 0.5 | 10 | 93 | 165.23% | |
| RDDT 260213C00202500 | 202.50 | 0.2 | 0 | 0.39 | 48 | 90 | 151.17% | |
| RDDT 260213C00255000 | 255.00 | 0.1 | 0 | 0.05 | 2 | 82 | 179.69% | |
| RDDT 260213C00212500 | 212.50 | 0.05 | 0.01 | 0.5 | 2 | 73 | 173.83% | |
| RDDT 260213C00275000 | 275.00 | 0.04 | 0 | 0.25 | 1 | 69 | 235.94% | |
| RDDT 260213C00192500 | 192.50 | 0.21 | 0 | 0.77 | 79 | 66 | 149.71% | |
| RDDT 260213C00270000 | 270.00 | 0.01 | 0 | 0.05 | 2 | 65 | 195.31% | |
| RDDT 260213C00245000 | 245.00 | 0.03 | 0 | 0.03 | 161 | 59 | 160.94% | |
| RDDT 260213C00300000 | 300.00 | 2.13 | 0 | 0.05 | 2 | 57 | 221.88% | |
| RDDT 260213C00167500 | 167.50 | 0.68 | 0.69 | 0.98 | 328 | 57 | 114.26% | |
| RDDT 260213C00217500 | 217.50 | 1.2 | 0 | 0.55 | 2 | 53 | 183.79% | |
| RDDT 260213C00157500 | 157.50 | 1.67 | 1.35 | 1.77 | 185 | 51 | 103.81% | |
| RDDT 260213C00149000 | 149.00 | 3.31 | 3 | 3.5 | 240 | 51 | 102.20% | |
| RDDT 260213C00280000 | 280.00 | 0.28 | 0 | 0.05 | 17 | 46 | 204.69% | |
| RDDT 260213C00232500 | 232.50 | 0.08 | 0 | 0.32 | 4 | 45 | 191.41% | |
| RDDT 260213C00285000 | 285.00 | 0.07 | 0 | 0.05 | 1 | 42 | 209.38% | |
| RDDT 260213C00182500 | 182.50 | 0.32 | 0.08 | 0.47 | 83 | 35 | 121.97% | |
| RDDT 260213C00139000 | 139.00 | 6.95 | 6.7 | 7.3 | 23 | 35 | 101.07% | YES |
| RDDT 260213C00265000 | 265.00 | 0.02 | 0 | 0.05 | 3 | 34 | 189.84% | |
| RDDT 260213C00320000 | 320.00 | 0.15 | 0 | 0.05 | 2 | 34 | 237.50% | |
| RDDT 260213C00142000 | 142.00 | 5.5 | 5.25 | 6.3 | 95 | 33 | 103.49% | |
| RDDT 260213C00340000 | 340.00 | 0.02 | 0 | 0.05 | 6 | 32 | 253.13% | |
| RDDT 260213C00177500 | 177.50 | 0.4 | 0.37 | 0.66 | 136 | 32 | 125.88% | |
| RDDT 260213C00237500 | 237.50 | 0.02 | 0 | 0.36 | 7 | 29 | 201.17% | |
| RDDT 260213C00145000 | 145.00 | 4.4 | 4.15 | 4.75 | 1524 | 25 | 101.15% | |
| RDDT 260213C00295000 | 295.00 | 0.27 | 0 | 0.05 | 2 | 24 | 217.19% | |
| RDDT 260213C00140000 | 140.00 | 6.5 | 6.35 | 7.6 | 248 | 24 | 108.13% | |
| RDDT 260213C00290000 | 290.00 | 0.64 | 0 | 0.05 | 3 | 23 | 212.50% | |
| RDDT 260213C00242500 | 242.50 | 0.4 | 0 | 0.2 | 0 | 21 | 192.97% | |
| RDDT 260213C00310000 | 310.00 | 0.16 | 0 | 0.05 | 2 | 20 | 229.69% | |
| RDDT 260213C00146000 | 146.00 | 4.05 | 3.75 | 4.35 | 1133 | 19 | 100.29% | |
| RDDT 260213C00187500 | 187.50 | 0.29 | 0.14 | 0.53 | 57 | 17 | 136.43% | |
| RDDT 260213C00305000 | 305.00 | 0.24 | 0 | 0.05 | 2 | 15 | 226.56% | |
| RDDT 260213C00335000 | 335.00 | 0.1 | 0 | 0.05 | 1 | 13 | 250.00% | |
| RDDT 260213C00130000 | 130.00 | 12.5 | 12.5 | 14 | 30 | 11 | 116.14% | YES |
| RDDT 260213C00136000 | 136.00 | 9.3 | 7.9 | 8.95 | 41 | 11 | 98.29% | YES |
| RDDT 260213C00247500 | 247.50 | 0.05 | 0 | 0.05 | 4 | 8 | 171.88% | |
| RDDT 260213C00134000 | 134.00 | 11 | 8.9 | 10.6 | 4 | 7 | 100.46% | YES |
| RDDT 260213C00257500 | 257.50 | 0.37 | 0 | 0.05 | 12 | 6 | 182.81% | |
| RDDT 260213C00262500 | 262.50 | 0.03 | 0 | 0.05 | 2 | 6 | 187.50% | |
| RDDT 260213C00252500 | 252.50 | 0.01 | 0 | 0.05 | 20 | 6 | 176.56% | |
| RDDT 260213C00137000 | 137.00 | 7.25 | 7.45 | 8.8 | 11 | 5 | 102.39% | YES |
| RDDT 260213C00148000 | 148.00 | 3.54 | 3.25 | 3.7 | 422 | 5 | 101.17% | |
| RDDT 260213C00147000 | 147.00 | 3.94 | 3.5 | 4 | 531 | 5 | 100.68% | |
| RDDT 260213C00141000 | 141.00 | 6.15 | 5.35 | 6.4 | 88 | 3 | 98.34% | |
| RDDT 260213C00133000 | 133.00 | 10.7 | 9.85 | 11.35 | 37 | 3 | 104.22% | YES |
| RDDT 260213C00325000 | 325.00 | 0.21 | 0 | 0.05 | 2 | 3 | 242.19% | |
| RDDT 260213C00135000 | 135.00 | 9 | 8.55 | 9.8 | 44 | 3 | 100.98% | YES |
| RDDT 260213C00120000 | 120.00 | 27.21 | 19.5 | 22.05 | 3 | 3 | 109.57% | YES |
| RDDT 260213C00125000 | 125.00 | 15.27 | 15.1 | 18.2 | 3 | 2 | 110.45% | YES |
| RDDT 260213C00380000 | 380.00 | 0.32 | 0 | 0.03 | 0 | 2 | 268.75% | |
| RDDT 260213C00105000 | 105.00 | 48.15 | 33.65 | 36.6 | 0 | 1 | 137.70% | YES |
| RDDT 260213C00144000 | 144.00 | 4.7 | 4.45 | 5.35 | 240 | 1 | 102.42% | |
| RDDT 260213C00131000 | 131.00 | 12.25 | 11.1 | 12.85 | 18 | 1 | 105.23% | YES |
| RDDT 260213C00138000 | 138.00 | 8 | 6.8 | 7.9 | 365 | 1 | 98.63% | YES |
| RDDT 260213C00350000 | 350.00 | 0.6 | 0 | 0.05 | 0 | 1 | 260.94% | |
| RDDT 260213C00103000 | 103.00 | 50.7 | 35.6 | 38.65 | 2 | 0 | 145.51% | YES |
| RDDT 260213C00143000 | 143.00 | 5.2 | 5 | 5.4 | 128 | 0 | 101.00% | |
| RDDT 260213C00108000 | 108.00 | 43.5 | 30.5 | 33.4 | 1 | 0 | 108.40% | YES |
| RDDT 260213C00109000 | 109.00 | 44.35 | 29.75 | 32.7 | 2 | 0 | 129.69% | YES |
| RDDT 260213C00102000 | 102.00 | 46.75 | 36.5 | 39.65 | 3 | 0 | 144.53% | YES |
| RDDT 260213C00110000 | 110.00 | 41.55 | 28.65 | 31.8 | 1 | 0 | 125.78% | YES |
| RDDT 260213C00132000 | 132.00 | 11.85 | 10.45 | 12.2 | 3 | 0 | 105.57% | YES |
| RDDT 260213C00080000 | 80.00 | 60.5 | 57.55 | 61.5 | 1 | 0 | 348.54% | YES |
| RDDT 260213C00129000 | 129.00 | 11.67 | 12.55 | 14.4 | 2 | 0 | 107.13% | YES |
| RDDT 260213C00128000 | 128.00 | 14.85 | 13.05 | 15.15 | 45 | 0 | 104.98% | YES |
| RDDT 260213C00112000 | 112.00 | 39.55 | 26.55 | 29.8 | 1 | 0 | 114.84% | YES |
| RDDT 260213C00124000 | 124.00 | 16.6 | 16.5 | 18.4 | 1 | 0 | 110.50% | YES |
| RDDT 260213C00121000 | 121.00 | 20.39 | 18.5 | 21.6 | 2 | 0 | 113.77% | YES |
| RDDT 260213C00119000 | 119.00 | 40.7 | 20.45 | 23.15 | 3 | 0 | 114.80% | YES |
| RDDT 260213C00118000 | 118.00 | 33.75 | 21.35 | 24.2 | 1 | 0 | 118.31% | YES |
| RDDT 260213C00116000 | 116.00 | 24.75 | 22.9 | 25.5 | 50 | 0 | 101.27% | YES |
| RDDT 260213C00115000 | 115.00 | 36.65 | 23.8 | 27.05 | 1 | 0 | 116.89% | YES |
| RDDT 260213C00114000 | 114.00 | 37.6 | 24.95 | 27.95 | 1 | 0 | 122.17% | YES |
The table below lists all put options on RDDT expiring on 2026-02-13. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| RDDT 260213P00140000 | 140.00 | 6.7 | 6.4 | 6.8 | 3946 | 2118 | 99.78% | YES |
| RDDT 260213P00155000 | 155.00 | 16.58 | 16 | 18.1 | 127 | 434 | 101.86% | YES |
| RDDT 260213P00170000 | 170.00 | 30.54 | 29.65 | 32.35 | 66 | 379 | 120.80% | YES |
| RDDT 260213P00172500 | 172.50 | 26 | 32.1 | 34.45 | 1 | 377 | 118.26% | YES |
| RDDT 260213P00200000 | 200.00 | 59.8 | 59.35 | 61.8 | 80 | 348 | 165.23% | YES |
| RDDT 260213P00245000 | 245.00 | 101.34 | 103.6 | 107.5 | 1 | 343 | 234.38% | YES |
| RDDT 260213P00180000 | 180.00 | 39.84 | 39.55 | 41.65 | 187 | 323 | 126.95% | YES |
| RDDT 260213P00130000 | 130.00 | 2.74 | 2.4 | 2.85 | 1037 | 307 | 101.22% | |
| RDDT 260213P00125000 | 125.00 | 1.61 | 1.47 | 1.95 | 383 | 286 | 107.84% | |
| RDDT 260213P00150000 | 150.00 | 13.19 | 12.7 | 13.7 | 704 | 278 | 103.05% | YES |
| RDDT 260213P00195000 | 195.00 | 55.9 | 54.2 | 56.65 | 18 | 228 | 144.14% | YES |
| RDDT 260213P00190000 | 190.00 | 49.6 | 49.05 | 51.45 | 32 | 211 | 114.06% | YES |
| RDDT 260213P00210000 | 210.00 | 61.7 | 69.3 | 71.5 | 140 | 209 | 167.19% | YES |
| RDDT 260213P00160000 | 160.00 | 21.19 | 20.15 | 22.55 | 200 | 179 | 102.64% | YES |
| RDDT 260213P00215000 | 215.00 | 77.32 | 73.75 | 76.55 | 33 | 171 | 242.48% | YES |
| RDDT 260213P00120000 | 120.00 | 0.88 | 0.76 | 0.9 | 435 | 167 | 105.57% | |
| RDDT 260213P00205000 | 205.00 | 64.74 | 64.1 | 66.35 | 66 | 150 | 131.64% | YES |
| RDDT 260213P00135000 | 135.00 | 4.41 | 4.05 | 4.75 | 1122 | 148 | 101.90% | |
| RDDT 260213P00110000 | 110.00 | 0.18 | 0 | 0.3 | 166 | 139 | 105.47% | |
| RDDT 260213P00145000 | 145.00 | 9.4 | 9 | 10.4 | 882 | 132 | 102.39% | YES |
| RDDT 260213P00175000 | 175.00 | 35.71 | 34.45 | 36.85 | 43 | 131 | 118.36% | YES |
| RDDT 260213P00185000 | 185.00 | 45.36 | 44.3 | 46.5 | 12 | 115 | 123.24% | YES |
| RDDT 260213P00220000 | 220.00 | 74.6 | 78.8 | 81.55 | 7 | 110 | 121.88% | YES |
| RDDT 260213P00148000 | 148.00 | 11.32 | 11 | 12.7 | 122 | 105 | 104.59% | YES |
| RDDT 260213P00240000 | 240.00 | 100.5 | 98.65 | 102.2 | 3 | 104 | 214.45% | YES |
| RDDT 260213P00152500 | 152.50 | 14.97 | 14.1 | 15.7 | 114 | 96 | 99.15% | YES |
| RDDT 260213P00165000 | 165.00 | 25.99 | 25 | 27.5 | 77 | 88 | 115.09% | YES |
| RDDT 260213P00100000 | 100.00 | 0.05 | 0.02 | 0.05 | 123 | 85 | 115.63% | |
| RDDT 260213P00225000 | 225.00 | 77 | 83.25 | 87.5 | 4 | 84 | 187.11% | YES |
| RDDT 260213P00217500 | 217.50 | 65.46 | 76.45 | 79.3 | 67 | 74 | 176.17% | YES |
| RDDT 260213P00141000 | 141.00 | 7.47 | 6.8 | 7.6 | 124 | 71 | 100.71% | YES |
| RDDT 260213P00230000 | 230.00 | 87.21 | 88.6 | 92.2 | 7 | 55 | 197.46% | YES |
| RDDT 260213P00182500 | 182.50 | 40.14 | 41.35 | 44.45 | 15 | 51 | 118.36% | YES |
| RDDT 260213P00147000 | 147.00 | 11.05 | 10.3 | 11.7 | 229 | 46 | 102.00% | YES |
| RDDT 260213P00149000 | 149.00 | 12.15 | 11.85 | 13.45 | 39 | 45 | 106.13% | YES |
| RDDT 260213P00136000 | 136.00 | 4.88 | 4.25 | 5.25 | 3762 | 42 | 100.78% | |
| RDDT 260213P00192500 | 192.50 | 46.82 | 51.75 | 54.1 | 4 | 41 | 139.65% | YES |
| RDDT 260213P00260000 | 260.00 | 117.38 | 118.65 | 122.15 | 6 | 40 | 236.91% | YES |
| RDDT 260213P00162500 | 162.50 | 23.03 | 22.75 | 24.65 | 6 | 39 | 106.15% | YES |
| RDDT 260213P00167500 | 167.50 | 29.12 | 26.75 | 29.9 | 23 | 37 | 107.62% | YES |
| RDDT 260213P00115000 | 115.00 | 0.5 | 0.38 | 0.5 | 123 | 32 | 108.98% | |
| RDDT 260213P00144000 | 144.00 | 8.14 | 8.45 | 9.55 | 1951 | 31 | 101.32% | YES |
| RDDT 260213P00197500 | 197.50 | 57.9 | 56.7 | 59.15 | 12 | 31 | 148.63% | YES |
| RDDT 260213P00139000 | 139.00 | 6.3 | 5.9 | 6.7 | 119 | 29 | 103.10% | |
| RDDT 260213P00157500 | 157.50 | 18.9 | 17.9 | 20.4 | 36 | 28 | 101.90% | YES |
| RDDT 260213P00129000 | 129.00 | 2.5 | 2.3 | 2.72 | 45 | 25 | 104.49% | |
| RDDT 260213P00112000 | 112.00 | 0.43 | 0.16 | 0.73 | 11 | 23 | 121.09% | |
| RDDT 260213P00146000 | 146.00 | 9.84 | 9.75 | 11 | 139 | 22 | 102.78% | YES |
| RDDT 260213P00187500 | 187.50 | 40.2 | 46.25 | 49.3 | 2 | 20 | 114.06% | YES |
| RDDT 260213P00250000 | 250.00 | 107.48 | 108.65 | 112.2 | 6 | 20 | 227.73% | YES |
| RDDT 260213P00235000 | 235.00 | 85.62 | 93.6 | 97.5 | 1 | 19 | 220.31% | YES |
| RDDT 260213P00137000 | 137.00 | 5.1 | 4.95 | 5.65 | 55 | 17 | 102.49% | |
| RDDT 260213P00134000 | 134.00 | 3.76 | 3.5 | 4.2 | 63 | 17 | 99.29% | |
| RDDT 260213P00142000 | 142.00 | 7.5 | 7.15 | 8.3 | 206 | 16 | 100.12% | YES |
| RDDT 260213P00131000 | 131.00 | 3.06 | 2.84 | 3.3 | 62 | 14 | 103.86% | |
| RDDT 260213P00111000 | 111.00 | 0.1 | 0 | 0.72 | 2 | 12 | 119.63% | |
| RDDT 260213P00143000 | 143.00 | 8.1 | 7.85 | 8.9 | 119 | 12 | 101.07% | YES |
| RDDT 260213P00207500 | 207.50 | 55.42 | 66.15 | 69.55 | 1 | 10 | 157.42% | YES |
| RDDT 260213P00128000 | 128.00 | 2.19 | 2.07 | 2.45 | 46 | 9 | 104.79% | |
| RDDT 260213P00255000 | 255.00 | 112.2 | 113.65 | 117.15 | 3 | 8 | 230.86% | YES |
| RDDT 260213P00202500 | 202.50 | 50.31 | 61.15 | 64.45 | 3 | 8 | 142.58% | YES |
| RDDT 260213P00222500 | 222.50 | 72.19 | 80.75 | 84.75 | 2 | 7 | 162.50% | YES |
| RDDT 260213P00085000 | 85.00 | 0.02 | 0 | 0.13 | 2 | 7 | 178.52% | |
| RDDT 260213P00126000 | 126.00 | 1.87 | 1.64 | 1.97 | 15 | 6 | 105.13% | |
| RDDT 260213P00232500 | 232.50 | 93.95 | 91.15 | 94.7 | 6 | 6 | 204.10% | YES |
| RDDT 260213P00138000 | 138.00 | 5.75 | 5.3 | 6.1 | 41 | 6 | 101.42% | |
| RDDT 260213P00265000 | 265.00 | 122.38 | 123.95 | 127.2 | 3 | 5 | 263.09% | YES |
| RDDT 260213P00117000 | 117.00 | 0.59 | 0.54 | 0.66 | 25 | 5 | 108.98% | |
| RDDT 260213P00177500 | 177.50 | 38.84 | 36.45 | 39.35 | 6 | 4 | 108.20% | YES |
| RDDT 260213P00212500 | 212.50 | 59.25 | 71.15 | 74.4 | 1 | 4 | 153.91% | YES |
| RDDT 260213P00105000 | 105.00 | 0.1 | 0.05 | 0.3 | 142 | 4 | 125.78% | |
| RDDT 260213P00113000 | 113.00 | 0.33 | 0.14 | 0.45 | 15 | 4 | 107.62% | |
| RDDT 260213P00108000 | 108.00 | 0.14 | 0 | 0.48 | 5 | 4 | 121.68% | |
| RDDT 260213P00121000 | 121.00 | 1 | 0.87 | 1.23 | 18 | 3 | 108.59% | |
| RDDT 260213P00133000 | 133.00 | 3.5 | 3.2 | 4 | 61 | 3 | 101.32% | |
| RDDT 260213P00118000 | 118.00 | 0.7 | 0.56 | 0.77 | 21 | 3 | 107.62% | |
| RDDT 260213P00080000 | 80.00 | 0.03 | 0 | 2.13 | 82 | 3 | 313.28% | |
| RDDT 260213P00295000 | 295.00 | 152.55 | 153.65 | 157.5 | 1 | 2 | 298.05% | YES |
| RDDT 260213P00227500 | 227.50 | 73.2 | 86.1 | 90 | 1 | 2 | 209.18% | YES |
| RDDT 260213P00114000 | 114.00 | 0.38 | 0 | 0.91 | 20 | 2 | 113.77% | |
| RDDT 260213P00247500 | 247.50 | 96.1 | 106.15 | 110 | 1 | 1 | 240.23% | YES |
| RDDT 260213P00310000 | 310.00 | 111.8 | 168.65 | 172.5 | 1 | 1 | 314.06% | YES |
| RDDT 260213P00237500 | 237.50 | 80.95 | 96.15 | 100 | 1 | 1 | 226.17% | YES |
| RDDT 260213P00123000 | 123.00 | 1.3 | 1.13 | 1.37 | 16 | 1 | 105.47% | |
| RDDT 260213P00119000 | 119.00 | 0.7 | 0.65 | 0.84 | 11 | 1 | 106.69% | |
| RDDT 260213P00104000 | 104.00 | 0.07 | 0 | 0.39 | 1 | 1 | 131.84% | |
| RDDT 260213P00116000 | 116.00 | 0.52 | 0.38 | 0.59 | 10 | 1 | 107.52% | |
| RDDT 260213P00124000 | 124.00 | 1.4 | 1.24 | 1.63 | 24 | 0 | 105.76% | |
| RDDT 260213P00132000 | 132.00 | 3.6 | 3.1 | 3.65 | 49 | 0 | 103.47% | |
| RDDT 260213P00109000 | 109.00 | 0.15 | 0 | 0.25 | 115 | 0 | 105.66% | |
| RDDT 260213P00107000 | 107.00 | 0.18 | 0.03 | 0.73 | 3 | 0 | 136.52% | |
| RDDT 260213P00103000 | 103.00 | 0.08 | 0 | 0.49 | 1 | 0 | 140.82% | |
| RDDT 260213P00102000 | 102.00 | 0.12 | 0 | 0.48 | 2 | 0 | 144.14% | |
| RDDT 260213P00122000 | 122.00 | 1.15 | 1.01 | 1.25 | 47 | 0 | 106.54% | |
| RDDT 260213P00095000 | 95.00 | 0.03 | 0.01 | 0.4 | 42 | 0 | 167.38% | |
| RDDT 260213P00127000 | 127.00 | 2 | 1.8 | 2.21 | 20 | 0 | 104.54% | |
| RDDT 260213P00330000 | 330.00 | 74.45 | 188.6 | 192.5 | 0 | 0 | 330.86% | YES |
| RDDT 260213P00090000 | 90.00 | 0.02 | 0 | 1 | 1 | 0 | 219.14% | |
| RDDT 260213P00300000 | 300.00 | 157.57 | 158.65 | 162.5 | 1 | 0 | 303.52% | YES |
| RDDT 260213P00270000 | 270.00 | 127.4 | 129 | 132.2 | 3 | 0 | 271.68% | YES |
| RDDT 260213P00315000 | 315.00 | 74.8 | 173.45 | 177.5 | 0 | 0 | 307.03% | YES |
| RDDT 260213P00242500 | 242.50 | 91.1 | 101.15 | 105 | 1 | 0 | 233.20% | YES |
| RDDT 260213P00252500 | 252.50 | 110 | 111.15 | 114.7 | 15 | 0 | 230.86% | YES |
| RDDT 260213P00257500 | 257.50 | 114.72 | 116.15 | 119.7 | 3 | 0 | 237.11% | YES |
| RDDT 260213P00262500 | 262.50 | 119.9 | 121.15 | 124.65 | 6 | 0 | 239.84% | YES |
| RDDT 260213P00305000 | 305.00 | 154 | 163.65 | 167.15 | 1 | 0 | 286.33% | YES |
| RDDT 260213P00320000 | 320.00 | 168.25 | 178.65 | 182.5 | 0 | 0 | 324.02% | YES |
| RDDT 260213P00325000 | 325.00 | 165.3 | 183.65 | 187.25 | 2 | 0 | 312.89% | YES |
| RDDT 260213P00335000 | 335.00 | 184.35 | 193.65 | 197.4 | 1 | 0 | 332.42% | YES |
| RDDT 260213P00340000 | 340.00 | 185.2 | 198.65 | 202.5 | 0 | 0 | 342.97% | YES |
This page displays the full RDDT options chain for contracts expiring on 2026-02-13. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-13. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in RDDT.
The ITM column highlights whether a contract is currently in-the-money for RDDT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for RDDT between now and 2026-02-13. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-13 options chain gives a granular view for one maturity only. For a complete picture of positioning in RDDT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The RDDT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-13 approaches.
