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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260220C00075000 | 10/6 1:11 PM | 75.00 | 137.11 | 121.05 | 124.5 | 0.00 | 0.00% | 2 | 15 | 109.03% | Yes |
| RDDT260220C00080000 | 10/22 10:32 AM | 80.00 | 118.90 | 116.3 | 119.8 | 0.00 | 0.00% | 1 | 8 | 106.15% | Yes |
| RDDT260220C00085000 | 10/21 2:15 PM | 85.00 | 123.12 | 111.65 | 114.45 | 0.00 | 0.00% | 1 | 15 | 99.76% | Yes |
| RDDT260220C00090000 | 8/19 12:05 PM | 90.00 | 147.60 | 151.65 | 154.2 | 0.00 | 0.00% | 0 | 1 | 352.27% | Yes |
| RDDT260220C00095000 | 11/3 9:35 AM | 95.00 | 111.05 | 102.8 | 105.6 | 0.00 | 0.00% | 2 | 12 | 99.28% | Yes |
| RDDT260220C00100000 | 11/5 10:11 AM | 100.00 | 94.15 | 98.3 | 100.9 | -3.90 | -3.98% | 3 | 57 | 96.56% | Yes |
| RDDT260220C00105000 | 11/4 9:39 AM | 105.00 | 91.05 | 93.9 | 96.4 | 0.00 | 0.00% | 3 | 12 | 94.71% | Yes |
| RDDT260220C00110000 | 11/3 2:04 PM | 110.00 | 94.55 | 89.25 | 91.85 | 0.00 | 0.00% | 9 | 23 | 91.58% | Yes |
| RDDT260220C00115000 | 10/16 10:03 AM | 115.00 | 92.50 | 84.8 | 87.5 | 0.00 | 0.00% | 2 | 77 | 89.54% | Yes |
| RDDT260220C00120000 | 11/5 2:45 PM | 120.00 | 83.90 | 80.3 | 83.15 | 10.95 | 15.01% | 3 | 19 | 87.11% | Yes |
| RDDT260220C00125000 | 11/4 1:46 PM | 125.00 | 71.21 | 76.35 | 78.95 | 0.00 | 0.00% | 1 | 22 | 86.21% | Yes |
| RDDT260220C00130000 | 11/5 3:42 PM | 130.00 | 74.36 | 72 | 74.9 | -19.59 | -20.85% | 2 | 35 | 84.32% | Yes |
| RDDT260220C00135000 | 11/5 1:49 PM | 135.00 | 71.68 | 67.85 | 70.9 | -16.88 | -19.06% | 1 | 28 | 82.70% | Yes |
| RDDT260220C00140000 | 11/5 1:13 PM | 140.00 | 65.98 | 64.45 | 67.15 | 6.08 | 10.15% | 1 | 58 | 82.73% | Yes |
| RDDT260220C00145000 | 9/29 11:36 AM | 145.00 | 106.54 | 75.05 | 78 | 0.00 | 0.00% | 3 | 33 | 129.61% | Yes |
| RDDT260220C00150000 | 11/5 3:03 PM | 150.00 | 59.00 | 57.6 | 59.35 | 5.50 | 10.28% | 3 | 82 | 80.79% | Yes |
| RDDT260220C00155000 | 10/24 10:49 AM | 155.00 | 67.95 | 54.15 | 56.6 | 0.00 | 0.00% | 3 | 72 | 81.10% | Yes |
| RDDT260220C00160000 | 11/4 12:31 PM | 160.00 | 47.75 | 50.55 | 52.4 | 0.00 | 0.00% | 5 | 236 | 78.58% | Yes |
| RDDT260220C00165000 | 11/4 3:34 PM | 165.00 | 43.20 | 48 | 50.1 | 0.00 | 0.00% | 1 | 64 | 80.10% | Yes |
| RDDT260220C00170000 | 11/5 12:28 PM | 170.00 | 44.80 | 45.05 | 47.45 | 2.80 | 6.67% | 2 | 48 | 80.08% | Yes |
| RDDT260220C00175000 | 11/4 11:46 AM | 175.00 | 39.21 | 41.7 | 44.05 | 0.00 | 0.00% | 2 | 23 | 78.19% | Yes |
| RDDT260220C00180000 | 11/5 2:16 PM | 180.00 | 41.50 | 38.75 | 41.65 | 6.15 | 17.40% | 1 | 73 | 77.88% | Yes |
| RDDT260220C00185000 | 11/5 1:02 PM | 185.00 | 37.60 | 36.85 | 39.6 | 4.42 | 13.32% | 7 | 32 | 79.00% | Yes |
| RDDT260220C00190000 | 11/5 2:04 PM | 190.00 | 37.00 | 34.35 | 35.95 | 6.00 | 19.35% | 2 | 378 | 77.06% | Yes |
| RDDT260220C00195000 | 11/5 3:25 PM | 195.00 | 33.20 | 32.25 | 34.95 | 3.80 | 12.93% | 55 | 47 | 78.58% | Yes |
| RDDT260220C00200000 | 11/5 3:28 PM | 200.00 | 31.10 | 30.2 | 32.7 | 4.00 | 14.76% | 60 | 353 | 78.34% | No |
| RDDT260220C00210000 | 11/5 3:18 PM | 210.00 | 27.25 | 26.75 | 27.7 | 3.59 | 15.17% | 20 | 576 | 77.26% | No |
| RDDT260220C00220000 | 11/5 3:21 PM | 220.00 | 25.00 | 23.15 | 25.3 | 4.00 | 19.05% | 69 | 330 | 78.09% | No |
| RDDT260220C00230000 | 11/5 3:16 PM | 230.00 | 21.75 | 20.2 | 21.65 | 3.66 | 20.23% | 4 | 180 | 77.29% | No |
| RDDT260220C00240000 | 11/5 3:13 PM | 240.00 | 19.02 | 16.8 | 18.75 | 2.52 | 15.27% | 26 | 228 | 75.98% | No |
| RDDT260220C00250000 | 11/5 3:42 PM | 250.00 | 16.79 | 15.8 | 16.35 | 2.98 | 21.58% | 151 | 385 | 77.45% | No |
| RDDT260220C00260000 | 11/5 3:45 PM | 260.00 | 14.55 | 12.65 | 14.55 | 2.25 | 18.29% | 8 | 422 | 76.26% | No |
| RDDT260220C00270000 | 11/5 3:10 PM | 270.00 | 12.92 | 12.2 | 12.75 | 2.07 | 19.08% | 34 | 285 | 77.99% | No |
| RDDT260220C00280000 | 11/5 2:25 PM | 280.00 | 11.80 | 9.5 | 12 | 2.15 | 22.28% | 13 | 336 | 77.53% | No |
| RDDT260220C00290000 | 11/4 3:33 PM | 290.00 | 8.48 | 9.45 | 10 | 0.00 | 0.00% | 1 | 363 | 78.55% | No |
| RDDT260220C00300000 | 11/5 2:40 PM | 300.00 | 9.30 | 8.55 | 8.85 | 1.75 | 23.18% | 7 | 463 | 79.14% | No |
| RDDT260220C00310000 | 11/5 9:54 AM | 310.00 | 6.90 | 7.65 | 7.95 | -0.88 | -11.31% | 5 | 274 | 79.72% | No |
| RDDT260220C00320000 | 11/5 3:45 PM | 320.00 | 7.25 | 6.85 | 7.15 | 1.15 | 18.85% | 21 | 123 | 80.25% | No |
| RDDT260220C00330000 | 11/4 12:07 PM | 330.00 | 5.45 | 6.15 | 6.55 | 0.00 | 0.00% | 204 | 533 | 80.97% | No |
| RDDT260220C00340000 | 11/5 3:35 PM | 340.00 | 5.90 | 4.65 | 6.1 | 0.92 | 18.47% | 2 | 37 | 80.07% | No |
| RDDT260220C00350000 | 11/4 12:09 PM | 350.00 | 4.45 | 5 | 5.7 | 0.00 | 0.00% | 1 | 94 | 82.73% | No |
| RDDT260220C00360000 | 10/31 11:33 AM | 360.00 | 4.22 | 4.5 | 5.4 | -5.38 | -56.04% | 6 | 91 | 83.65% | No |
| RDDT260220C00370000 | 11/5 9:55 AM | 370.00 | 3.65 | 4.2 | 4.65 | 0.00 | 0.00% | 30 | 322 | 83.78% | No |
| RDDT260220C00380000 | 11/5 3:49 PM | 380.00 | 3.90 | 3.2 | 4.8 | 0.50 | 14.71% | 31 | 45 | 84.11% | No |
| RDDT260220C00390000 | 11/3 2:39 PM | 390.00 | 4.50 | 3.45 | 3.9 | 0.00 | 0.00% | 1 | 43 | 84.72% | No |
| RDDT260220C00400000 | 11/4 1:36 PM | 400.00 | 2.65 | 3.2 | 3.75 | 0.00 | 0.00% | 125 | 180 | 85.82% | No |
| RDDT260220C00410000 | 11/3 2:53 PM | 410.00 | 3.80 | 2.8 | 3.5 | 0.00 | 0.00% | 1 | 140 | 86.06% | No |
| RDDT260220C00420000 | 11/5 2:21 PM | 420.00 | 2.93 | 2.64 | 3.15 | 0.51 | 21.07% | 11 | 90 | 86.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260220P00075000 | 11/4 9:53 AM | 75.00 | 0.44 | 0.22 | 0.77 | 0.00 | 0.00% | 1 | 126 | 89.16% | No |
| RDDT260220P00080000 | 11/4 9:53 AM | 80.00 | 0.56 | 0.34 | 0.77 | 0.00 | 0.00% | 1 | 19 | 85.21% | No |
| RDDT260220P00085000 | 11/4 2:38 PM | 85.00 | 0.84 | 0.48 | 1.17 | 0.00 | 0.00% | 68 | 72 | 85.60% | No |
| RDDT260220P00090000 | 11/5 9:41 AM | 90.00 | 1.00 | 0.68 | 1.11 | 0.09 | 9.89% | 1 | 160 | 81.54% | No |
| RDDT260220P00095000 | 11/4 12:40 PM | 95.00 | 1.32 | 0.93 | 1.27 | 0.00 | 0.00% | 31 | 81 | 79.59% | No |
| RDDT260220P00100000 | 11/5 10:33 AM | 100.00 | 1.55 | 1.44 | 1.72 | -0.10 | -6.06% | 25 | 200 | 80.52% | No |
| RDDT260220P00105000 | 11/3 2:29 PM | 105.00 | 1.64 | 1.48 | 2.24 | 0.00 | 0.00% | 4 | 7 | 78.34% | No |
| RDDT260220P00110000 | 11/4 2:13 PM | 110.00 | 2.60 | 2.07 | 2.56 | 0.00 | 0.00% | 4 | 21 | 77.41% | No |
| RDDT260220P00115000 | 10/31 10:39 AM | 115.00 | 2.38 | 2.54 | 3.1 | 0.00 | 0.00% | 2 | 26 | 76.31% | No |
| RDDT260220P00120000 | 11/3 1:39 PM | 120.00 | 3.10 | 2.99 | 3.65 | 0.00 | 0.00% | 1 | 38 | 74.71% | No |
| RDDT260220P00125000 | 10/31 11:29 AM | 125.00 | 2.85 | 4.15 | 4.45 | 0.00 | 0.00% | 2 | 21 | 75.49% | No |
| RDDT260220P00130000 | 11/5 10:29 AM | 130.00 | 5.49 | 4.75 | 5.3 | -0.47 | -7.89% | 2 | 309 | 74.19% | No |
| RDDT260220P00135000 | 11/5 3:45 PM | 135.00 | 5.80 | 5.4 | 7.2 | -0.20 | -3.33% | 1 | 95 | 75.01% | No |
| RDDT260220P00140000 | 11/5 11:34 AM | 140.00 | 7.70 | 5.55 | 8.05 | -0.90 | -10.47% | 4 | 170 | 71.94% | No |
| RDDT260220P00145000 | 11/4 12:22 PM | 145.00 | 9.45 | 8.05 | 8.75 | 0.00 | 0.00% | 1 | 59 | 72.96% | No |
| RDDT260220P00150000 | 11/5 3:45 PM | 150.00 | 9.77 | 9.5 | 10.15 | -1.48 | -13.16% | 11 | 395 | 72.71% | No |
| RDDT260220P00155000 | 11/5 3:47 PM | 155.00 | 11.45 | 11.1 | 11.7 | -1.75 | -13.26% | 4 | 154 | 72.49% | No |
| RDDT260220P00160000 | 11/5 3:29 PM | 160.00 | 13.10 | 13 | 13.55 | -2.00 | -13.25% | 7 | 179 | 72.75% | No |
| RDDT260220P00165000 | 11/5 3:58 PM | 165.00 | 15.10 | 14.8 | 15.25 | -0.18 | -1.18% | 2 | 211 | 72.20% | No |
| RDDT260220P00170000 | 11/4 2:29 PM | 170.00 | 19.50 | 16.65 | 17.35 | 0.00 | 0.00% | 14 | 222 | 71.89% | No |
| RDDT260220P00175000 | 11/5 10:00 AM | 175.00 | 21.67 | 18.75 | 19.7 | -0.13 | -0.60% | 1 | 463 | 71.89% | No |
| RDDT260220P00180000 | 11/5 12:50 PM | 180.00 | 22.00 | 21.2 | 21.95 | -1.90 | -7.95% | 12 | 174 | 71.83% | No |
| RDDT260220P00185000 | 11/4 2:49 PM | 185.00 | 27.35 | 23.05 | 24.3 | 0.00 | 0.00% | 7 | 60 | 70.79% | No |
| RDDT260220P00190000 | 11/5 12:05 PM | 190.00 | 27.28 | 24.85 | 27.3 | -2.62 | -8.76% | 5 | 132 | 70.20% | No |
| RDDT260220P00195000 | 11/4 3:58 PM | 195.00 | 33.10 | 28.3 | 29.75 | 0.00 | 0.00% | 10 | 245 | 70.61% | No |
| RDDT260220P00200000 | 11/4 2:38 PM | 200.00 | 36.43 | 31.45 | 33 | 0.00 | 0.00% | 18 | 765 | 71.30% | Yes |
| RDDT260220P00210000 | 11/5 2:58 PM | 210.00 | 37.55 | 36.4 | 40.25 | -4.85 | -11.44% | 3 | 891 | 71.07% | Yes |
| RDDT260220P00220000 | 11/5 1:57 PM | 220.00 | 44.05 | 43.9 | 45.8 | -5.73 | -11.51% | 7 | 190 | 70.75% | Yes |
| RDDT260220P00230000 | 11/5 11:49 AM | 230.00 | 52.55 | 50.25 | 52.85 | -3.47 | -6.19% | 3 | 650 | 69.83% | Yes |
| RDDT260220P00240000 | 11/4 2:12 PM | 240.00 | 63.70 | 58.3 | 60.35 | 0.00 | 0.00% | 2 | 292 | 70.60% | Yes |
| RDDT260220P00250000 | 10/31 12:38 PM | 250.00 | 53.00 | 65.45 | 67.7 | 0.00 | 0.00% | 6 | 137 | 69.18% | Yes |
| RDDT260220P00260000 | 11/4 12:07 PM | 260.00 | 79.59 | 73.65 | 75.95 | 0.00 | 0.00% | 2 | 280 | 69.46% | Yes |
| RDDT260220P00270000 | 10/29 11:04 AM | 270.00 | 75.75 | 81.95 | 84.35 | 0.00 | 0.00% | 10 | 253 | 69.38% | Yes |
| RDDT260220P00280000 | 11/4 3:57 PM | 280.00 | 98.52 | 89.85 | 92.85 | 0.00 | 0.00% | 1 | 17 | 68.08% | Yes |
| RDDT260220P00290000 | 10/31 3:50 PM | 290.00 | 89.80 | 98.85 | 101.8 | 0.00 | 0.00% | 6 | 22 | 68.54% | Yes |
| RDDT260220P00300000 | 11/4 3:27 PM | 300.00 | 115.80 | 107.7 | 110.45 | 0.00 | 0.00% | 20 | 12 | 67.60% | Yes |
| RDDT260220P00310000 | 9/19 1:01 PM | 310.00 | 81.10 | 109.05 | 112.1 | 0.00 | 0.00% | 19 | 6 | 0.00% | Yes |
| RDDT260220P00330000 | 9/18 1:27 PM | 330.00 | 83.80 | 139.3 | 142.4 | 0.00 | 0.00% | 0 | 0 | 83.84% | Yes |
| RDDT260220P00340000 | 10/28 11:32 AM | 340.00 | 131.10 | 144.7 | 147.75 | 0.00 | 0.00% | 10 | 10 | 66.31% | Yes |
| RDDT260220P00350000 | 10/27 10:04 AM | 350.00 | 133.57 | 154.15 | 156.95 | 0.00 | 0.00% | 0 | 20 | 64.43% | Yes |
| RDDT260220P00370000 | 10/28 11:32 AM | 370.00 | 158.95 | 173.45 | 176.7 | 0.00 | 0.00% | 10 | 11 | 65.20% | Yes |
| RDDT260220P00380000 | 9/19 12:16 PM | 380.00 | 139.15 | 172 | 175.55 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| RDDT260220P00390000 | 9/18 12:35 PM | 390.00 | 128.13 | 195.9 | 198.7 | 0.00 | 0.00% | 0 | 6 | 84.22% | Yes |
| RDDT260220P00410000 | 10/6 9:34 AM | 410.00 | 212.15 | 212.55 | 215.75 | 0.00 | 0.00% | 0 | 5 | 61.33% | Yes |
