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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260320C00100000 | 10/31 9:59 AM | 100.00 | 126.95 | 98.45 | 101.65 | 0.00 | 0.00% | 1 | 3 | 89.01% | Yes |
| RDDT260320C00105000 | 11/3 11:30 AM | 105.00 | 98.40 | 94.05 | 97.25 | 0.00 | 0.00% | 6 | 9 | 87.37% | Yes |
| RDDT260320C00120000 | 11/3 11:23 AM | 120.00 | 87.00 | 81.3 | 84.7 | 0.00 | 0.00% | 1 | 9 | 83.40% | Yes |
| RDDT260320C00130000 | 10/27 1:54 PM | 130.00 | 98.22 | 73.55 | 76.8 | 0.00 | 0.00% | 4 | 4 | 81.72% | Yes |
| RDDT260320C00135000 | 10/16 2:33 PM | 135.00 | 74.70 | 70.05 | 73.1 | 0.00 | 0.00% | 0 | 2 | 81.48% | Yes |
| RDDT260320C00150000 | 11/4 1:26 PM | 150.00 | 55.00 | 59.7 | 61.95 | 0.00 | 0.00% | 2 | 5 | 78.81% | Yes |
| RDDT260320C00155000 | 10/31 9:31 AM | 155.00 | 77.15 | 56.9 | 59.45 | 0.00 | 0.00% | 1 | 47 | 79.94% | Yes |
| RDDT260320C00160000 | 11/5 1:55 PM | 160.00 | 56.96 | 53.95 | 55.85 | 3.36 | 6.27% | 1 | 234 | 79.00% | Yes |
| RDDT260320C00165000 | 10/31 9:49 AM | 165.00 | 69.12 | 50.65 | 53.3 | 0.00 | 0.00% | 10 | 11 | 78.70% | Yes |
| RDDT260320C00170000 | 11/3 9:49 AM | 170.00 | 61.80 | 48.15 | 50.6 | 0.00 | 0.00% | 1 | 2 | 78.90% | Yes |
| RDDT260320C00175000 | 11/4 3:44 PM | 175.00 | 41.60 | 45.3 | 47.8 | 0.00 | 0.00% | 5 | 7 | 78.27% | Yes |
| RDDT260320C00180000 | 11/5 3:17 PM | 180.00 | 45.00 | 41.85 | 45.25 | 6.10 | 15.68% | 2 | 7 | 77.00% | Yes |
| RDDT260320C00185000 | 11/5 9:30 AM | 185.00 | 36.20 | 39.4 | 42.3 | -0.85 | -2.29% | 1 | 8 | 76.20% | Yes |
| RDDT260320C00190000 | 11/5 2:39 PM | 190.00 | 41.10 | 37.05 | 40.6 | 6.35 | 18.27% | 7 | 32 | 76.67% | Yes |
| RDDT260320C00195000 | 11/5 3:00 PM | 195.00 | 37.80 | 34.85 | 38.1 | 5.70 | 17.76% | 36 | 97 | 76.17% | Yes |
| RDDT260320C00200000 | 11/5 3:55 PM | 200.00 | 35.14 | 33.5 | 36 | 5.14 | 17.13% | 84 | 164 | 76.79% | No |
| RDDT260320C00210000 | 11/5 2:44 PM | 210.00 | 32.46 | 29.05 | 30.95 | 5.77 | 21.62% | 37 | 150 | 74.62% | No |
| RDDT260320C00220000 | 11/5 1:55 PM | 220.00 | 29.13 | 25.9 | 28.95 | 5.09 | 21.17% | 101 | 325 | 76.24% | No |
| RDDT260320C00230000 | 11/5 3:05 PM | 230.00 | 25.50 | 22.65 | 25.95 | 3.91 | 18.11% | 15 | 90 | 75.97% | No |
| RDDT260320C00240000 | 11/5 2:59 PM | 240.00 | 22.80 | 20 | 21.9 | 3.52 | 18.26% | 24 | 132 | 74.52% | No |
| RDDT260320C00250000 | 11/5 3:34 PM | 250.00 | 20.00 | 17.7 | 19.5 | 3.23 | 19.26% | 23 | 153 | 74.57% | No |
| RDDT260320C00260000 | 11/5 11:56 AM | 260.00 | 17.10 | 15.6 | 18.65 | 2.10 | 14.00% | 12 | 72 | 76.00% | No |
| RDDT260320C00270000 | 11/5 2:51 PM | 270.00 | 16.65 | 14.8 | 16.7 | 2.37 | 16.60% | 4 | 27 | 77.20% | No |
| RDDT260320C00280000 | 11/5 12:06 PM | 280.00 | 13.70 | 12 | 14.05 | 1.45 | 11.84% | 6 | 147 | 74.73% | No |
| RDDT260320C00290000 | 11/5 3:50 PM | 290.00 | 12.87 | 10.8 | 12.6 | 1.87 | 17.00% | 5 | 262 | 75.10% | No |
| RDDT260320C00300000 | 11/5 3:05 PM | 300.00 | 11.75 | 9.5 | 11.3 | 2.25 | 23.68% | 16 | 835 | 75.14% | No |
| RDDT260320C00310000 | 11/5 11:08 AM | 310.00 | 9.55 | 8.6 | 10.5 | -2.00 | -17.32% | 2 | 296 | 76.03% | No |
| RDDT260320C00320000 | 11/5 11:08 AM | 320.00 | 8.60 | 7.7 | 10.45 | 0.58 | 7.23% | 2 | 212 | 77.70% | No |
| RDDT260320C00330000 | 11/5 2:07 PM | 330.00 | 8.70 | 6.7 | 9.6 | 1.60 | 22.54% | 2 | 78 | 77.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260320P00100000 | 11/5 1:25 PM | 100.00 | 1.99 | 1.68 | 2.19 | -0.23 | -10.36% | 1 | 51 | 75.05% | No |
| RDDT260320P00105000 | 10/30 2:40 PM | 105.00 | 3.06 | 2.28 | 2.92 | 0.00 | 0.00% | 6 | 16 | 75.68% | No |
| RDDT260320P00110000 | 11/4 12:07 PM | 110.00 | 3.50 | 2.6 | 3.5 | 0.00 | 0.00% | 1 | 16 | 74.05% | No |
| RDDT260320P00115000 | 10/16 2:58 PM | 115.00 | 6.50 | 2.64 | 4.4 | 0.00 | 0.00% | 2 | 4 | 72.24% | No |
| RDDT260320P00120000 | 11/5 10:30 AM | 120.00 | 4.87 | 4.1 | 4.9 | -0.55 | -10.15% | 6 | 5 | 72.87% | No |
| RDDT260320P00125000 | 10/15 10:23 AM | 125.00 | 7.69 | 5.15 | 5.8 | 0.00 | 0.00% | 1 | 2 | 72.76% | No |
| RDDT260320P00130000 | 10/31 9:57 AM | 130.00 | 4.50 | 4.65 | 8.1 | 0.00 | 0.00% | 1 | 52 | 71.83% | No |
| RDDT260320P00135000 | 11/3 11:03 AM | 135.00 | 7.25 | 6.45 | 8.5 | 0.00 | 0.00% | 1 | 49 | 71.30% | No |
| RDDT260320P00140000 | 11/5 2:29 PM | 140.00 | 9.15 | 7.7 | 9.45 | -0.65 | -6.63% | 22 | 112 | 70.39% | No |
| RDDT260320P00145000 | 11/5 11:38 AM | 145.00 | 10.85 | 10.25 | 11.15 | -0.30 | -2.69% | 5 | 168 | 72.43% | No |
| RDDT260320P00150000 | 11/5 11:37 AM | 150.00 | 12.50 | 11.75 | 12.85 | -1.22 | -8.89% | 16 | 203 | 72.22% | No |
| RDDT260320P00155000 | 11/5 11:38 AM | 155.00 | 14.25 | 12 | 14.2 | -0.35 | -2.40% | 10 | 130 | 69.39% | No |
| RDDT260320P00160000 | 11/5 11:38 AM | 160.00 | 16.15 | 13.9 | 16.2 | -1.32 | -7.56% | 7 | 105 | 69.55% | No |
| RDDT260320P00165000 | 11/5 11:49 AM | 165.00 | 18.20 | 15.6 | 19.2 | -0.29 | -1.57% | 47 | 59 | 70.36% | No |
| RDDT260320P00170000 | 11/5 11:38 AM | 170.00 | 20.35 | 18.15 | 20.05 | -2.30 | -10.15% | 2 | 269 | 69.16% | No |
| RDDT260320P00175000 | 11/5 2:58 PM | 175.00 | 22.00 | 20.7 | 22.3 | -1.15 | -4.97% | 46 | 57 | 69.38% | No |
| RDDT260320P00180000 | 11/5 11:37 AM | 180.00 | 25.70 | 23.95 | 24.65 | -1.45 | -5.34% | 181 | 465 | 70.19% | No |
| RDDT260320P00185000 | 11/5 12:26 PM | 185.00 | 27.60 | 25 | 28.85 | -0.30 | -1.08% | 43 | 75 | 70.28% | No |
| RDDT260320P00190000 | 11/5 3:53 PM | 190.00 | 29.60 | 29.15 | 30 | -3.40 | -10.30% | 6 | 57 | 70.14% | No |
| RDDT260320P00195000 | 11/5 11:15 AM | 195.00 | 34.30 | 30.4 | 32.65 | 0.95 | 2.85% | 19 | 19 | 68.24% | No |
| RDDT260320P00200000 | 11/5 2:11 PM | 200.00 | 35.00 | 33.25 | 37 | -2.94 | -7.75% | 61 | 96 | 69.65% | Yes |
| RDDT260320P00210000 | 11/5 10:59 AM | 210.00 | 43.25 | 39.3 | 43.15 | 5.05 | 13.22% | 28 | 66 | 69.37% | Yes |
| RDDT260320P00220000 | 11/5 10:50 AM | 220.00 | 50.15 | 46.1 | 49.05 | -2.40 | -4.57% | 16 | 27 | 68.74% | Yes |
| RDDT260320P00230000 | 11/5 3:58 PM | 230.00 | 54.85 | 54 | 55.7 | -4.35 | -7.35% | 3 | 12 | 69.24% | Yes |
| RDDT260320P00240000 | 11/3 9:38 AM | 240.00 | 56.39 | 60.65 | 62.95 | 0.00 | 0.00% | 1 | 2 | 68.30% | Yes |
| RDDT260320P00250000 | 10/31 12:15 PM | 250.00 | 56.28 | 68.05 | 70.45 | 0.00 | 0.00% | 4 | 4 | 67.72% | Yes |
| RDDT260320P00270000 | 10/31 11:06 AM | 270.00 | 65.70 | 83.9 | 87.1 | 0.00 | 0.00% | 1 | 2 | 67.73% | Yes |
| RDDT260320P00300000 | 11/4 3:45 PM | 300.00 | 117.75 | 109.5 | 112.8 | 0.00 | 0.00% | 9 | 10 | 66.76% | Yes |
| RDDT260320P00310000 | 10/20 9:43 AM | 310.00 | 116.95 | 118.25 | 121.6 | 0.00 | 0.00% | 0 | 20 | 66.00% | Yes |
