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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260417C00115000 | 11/5 2:23 PM | 115.00 | 90.00 | 86.8 | 90.05 | 8.50 | 10.43% | 3 | 15 | 82.56% | Yes |
| RDDT260417C00120000 | 11/5 2:45 PM | 120.00 | 86.72 | 83.45 | 86.2 | -3.83 | -4.23% | 3 | 7 | 83.00% | Yes |
| RDDT260417C00125000 | 10/16 12:32 PM | 125.00 | 84.30 | 79.55 | 82.2 | 0.00 | 0.00% | 1 | 5 | 81.72% | Yes |
| RDDT260417C00130000 | 11/4 10:12 AM | 130.00 | 75.00 | 75.95 | 78.5 | 0.00 | 0.00% | 1 | 5 | 81.19% | Yes |
| RDDT260417C00135000 | 10/30 2:51 PM | 135.00 | 74.72 | 71.85 | 74.65 | 0.00 | 0.00% | 1 | 9 | 79.36% | Yes |
| RDDT260417C00140000 | 9/24 11:55 AM | 140.00 | 112.65 | 85.5 | 88.1 | 0.00 | 0.00% | 3 | 8 | 125.33% | Yes |
| RDDT260417C00145000 | 11/4 10:56 AM | 145.00 | 62.30 | 65.15 | 67.4 | 0.00 | 0.00% | 5 | 14 | 77.93% | Yes |
| RDDT260417C00150000 | 11/5 3:18 PM | 150.00 | 64.54 | 61.5 | 64.85 | 5.24 | 8.84% | 2 | 19 | 77.85% | Yes |
| RDDT260417C00155000 | 10/21 11:57 AM | 155.00 | 70.55 | 59.35 | 61.75 | 0.00 | 0.00% | 1 | 18 | 78.64% | Yes |
| RDDT260417C00160000 | 11/5 3:02 PM | 160.00 | 57.77 | 55.45 | 58.8 | 6.05 | 11.70% | 3 | 9 | 77.18% | Yes |
| RDDT260417C00165000 | 11/4 11:49 AM | 165.00 | 50.15 | 53.4 | 55.25 | 0.00 | 0.00% | 1 | 16 | 76.99% | Yes |
| RDDT260417C00170000 | 10/22 3:17 PM | 170.00 | 54.80 | 49.75 | 53.05 | 0.00 | 0.00% | 1 | 9 | 76.28% | Yes |
| RDDT260417C00175000 | 11/4 10:02 AM | 175.00 | 50.00 | 48.25 | 50.6 | 0.00 | 0.00% | 1 | 26 | 77.40% | Yes |
| RDDT260417C00180000 | 11/5 9:41 AM | 180.00 | 41.01 | 45.4 | 48 | -1.59 | -3.73% | 1 | 58 | 76.66% | Yes |
| RDDT260417C00185000 | 11/5 2:00 PM | 185.00 | 45.74 | 43.05 | 45.75 | -1.44 | -3.05% | 5 | 21 | 76.60% | Yes |
| RDDT260417C00190000 | 11/5 2:25 PM | 190.00 | 43.45 | 40.4 | 43.5 | 5.95 | 15.87% | 3 | 26 | 76.04% | Yes |
| RDDT260417C00195000 | 11/5 2:18 PM | 195.00 | 40.72 | 38.15 | 41 | 1.86 | 4.79% | 33 | 77 | 75.44% | Yes |
| RDDT260417C00200000 | 11/5 3:15 PM | 200.00 | 38.63 | 36.8 | 37.75 | 5.42 | 16.32% | 18 | 119 | 74.81% | No |
| RDDT260417C00210000 | 11/5 10:16 AM | 210.00 | 31.72 | 33.15 | 34.7 | 0.37 | 1.18% | 3 | 176 | 75.45% | No |
| RDDT260417C00220000 | 11/4 3:55 PM | 220.00 | 26.87 | 29.55 | 30.6 | 0.00 | 0.00% | 21 | 174 | 74.45% | No |
| RDDT260417C00230000 | 11/5 3:11 PM | 230.00 | 28.00 | 26.05 | 27.55 | 3.13 | 12.59% | 5 | 336 | 73.93% | No |
| RDDT260417C00240000 | 11/4 3:38 PM | 240.00 | 21.50 | 24.15 | 24.95 | 0.00 | 0.00% | 14 | 165 | 74.81% | No |
| RDDT260417C00250000 | 11/5 11:37 AM | 250.00 | 21.78 | 20.35 | 22.35 | 2.25 | 11.52% | 9 | 404 | 73.32% | No |
| RDDT260417C00260000 | 11/5 11:33 AM | 260.00 | 19.65 | 19 | 21.35 | 1.90 | 10.70% | 1 | 101 | 75.34% | No |
| RDDT260417C00270000 | 11/4 3:58 PM | 270.00 | 16.00 | 17.35 | 18.25 | 0.00 | 0.00% | 22 | 177 | 74.53% | No |
| RDDT260417C00280000 | 11/5 2:51 PM | 280.00 | 17.28 | 15.9 | 17.6 | 2.48 | 16.76% | 6 | 239 | 76.07% | No |
| RDDT260417C00290000 | 11/4 12:27 PM | 290.00 | 13.68 | 14.45 | 15.65 | 0.00 | 0.00% | 21 | 117 | 75.89% | No |
| RDDT260417C00300000 | 11/4 3:17 PM | 300.00 | 12.00 | 13.1 | 14.45 | 0.00 | 0.00% | 27 | 352 | 76.29% | No |
| RDDT260417C00310000 | 11/5 3:52 PM | 310.00 | 12.50 | 10.55 | 13.65 | 0.45 | 3.73% | 2 | 53 | 75.44% | No |
| RDDT260417C00320000 | 11/5 11:37 AM | 320.00 | 11.00 | 10.2 | 12.15 | 0.87 | 8.59% | 5 | 110 | 76.04% | No |
| RDDT260417C00330000 | 11/5 3:52 PM | 330.00 | 10.30 | 9.25 | 10.4 | -2.08 | -16.80% | 3 | 40 | 75.30% | No |
| RDDT260417C00340000 | 11/4 11:05 AM | 340.00 | 8.55 | 8.85 | 10.05 | 0.00 | 0.00% | 1 | 48 | 76.84% | No |
| RDDT260417C00350000 | 11/5 3:52 PM | 350.00 | 8.70 | 8.2 | 9.25 | 1.20 | 16.00% | 8 | 90 | 77.26% | No |
| RDDT260417C00360000 | 10/30 3:12 PM | 360.00 | 9.61 | 6.35 | 8.45 | 0.00 | 0.00% | 1 | 77 | 75.71% | No |
| RDDT260417C00370000 | 11/4 10:06 AM | 370.00 | 7.25 | 6.8 | 7.75 | 0.00 | 0.00% | 10 | 392 | 77.47% | No |
| RDDT260417C00380000 | 10/27 3:59 PM | 380.00 | 11.05 | 5.5 | 7.2 | 0.00 | 0.00% | 6 | 41 | 76.61% | No |
| RDDT260417C00390000 | 11/5 11:37 AM | 390.00 | 5.80 | 4.4 | 7.6 | 0.37 | 6.81% | 1 | 133 | 77.39% | No |
| RDDT260417C00400000 | 11/4 12:02 PM | 400.00 | 5.70 | 5.3 | 6.15 | 0.00 | 0.00% | 2 | 191 | 78.31% | No |
| RDDT260417C00410000 | 10/31 3:54 PM | 410.00 | 6.90 | 4.1 | 5.75 | 0.00 | 0.00% | 10 | 31 | 77.19% | No |
| RDDT260417C00420000 | 11/5 12:39 PM | 420.00 | 4.80 | 3.3 | 5.3 | 0.55 | 12.94% | 3 | 283 | 76.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260417P00105000 | 11/5 1:57 PM | 105.00 | 3.18 | 2.93 | 3.55 | -0.33 | -9.40% | 1 | 37 | 72.99% | No |
| RDDT260417P00110000 | 11/4 1:33 PM | 110.00 | 4.39 | 3.6 | 4.25 | 0.00 | 0.00% | 5 | 8 | 72.34% | No |
| RDDT260417P00115000 | 11/5 12:50 PM | 115.00 | 4.85 | 3.55 | 4.95 | -0.42 | -7.97% | 1 | 62 | 69.51% | No |
| RDDT260417P00120000 | 11/4 3:54 PM | 120.00 | 6.50 | 5.4 | 6.05 | 0.00 | 0.00% | 1 | 21 | 71.75% | No |
| RDDT260417P00125000 | 11/5 1:57 PM | 125.00 | 6.66 | 6.55 | 7.1 | -0.76 | -10.24% | 1 | 58 | 71.59% | No |
| RDDT260417P00130000 | 11/3 9:48 AM | 130.00 | 6.52 | 7.45 | 8.2 | 0.00 | 0.00% | 2 | 31 | 70.64% | No |
| RDDT260417P00135000 | 11/5 9:40 AM | 135.00 | 10.40 | 8.95 | 9.6 | 0.11 | 1.07% | 1 | 11 | 70.87% | No |
| RDDT260417P00140000 | 11/5 12:50 PM | 140.00 | 10.85 | 10.25 | 10.95 | -1.07 | -8.98% | 2 | 27 | 70.30% | No |
| RDDT260417P00145000 | 10/10 11:25 AM | 145.00 | 13.77 | 11.95 | 12.7 | 0.00 | 0.00% | 1 | 35 | 70.54% | No |
| RDDT260417P00150000 | 10/31 1:34 PM | 150.00 | 10.61 | 13.6 | 14.35 | 0.00 | 0.00% | 2 | 98 | 70.21% | No |
| RDDT260417P00155000 | 10/31 11:08 AM | 155.00 | 10.25 | 15.35 | 16.25 | 0.00 | 0.00% | 1 | 103 | 70.01% | No |
| RDDT260417P00160000 | 11/3 3:32 PM | 160.00 | 15.65 | 17.25 | 18.25 | 0.00 | 0.00% | 5 | 533 | 69.81% | No |
| RDDT260417P00165000 | 10/31 11:40 AM | 165.00 | 14.07 | 19.4 | 20.25 | 0.00 | 0.00% | 1 | 80 | 69.62% | No |
| RDDT260417P00170000 | 10/31 11:40 AM | 170.00 | 15.78 | 20 | 22.85 | 0.00 | 0.00% | 3 | 61 | 68.10% | No |
| RDDT260417P00175000 | 11/4 3:56 PM | 175.00 | 27.30 | 23.3 | 25.55 | 0.00 | 0.00% | 1 | 252 | 69.42% | No |
| RDDT260417P00180000 | 11/5 1:38 PM | 180.00 | 26.40 | 24.9 | 27.5 | -1.23 | -4.45% | 1 | 124 | 67.84% | No |
| RDDT260417P00185000 | 11/5 12:25 PM | 185.00 | 30.00 | 27.6 | 30.15 | -1.50 | -4.76% | 5 | 12 | 67.93% | No |
| RDDT260417P00190000 | 11/4 2:44 PM | 190.00 | 35.35 | 31.5 | 32.4 | 0.00 | 0.00% | 15 | 78 | 68.58% | No |
| RDDT260417P00195000 | 11/5 11:37 AM | 195.00 | 35.20 | 32.95 | 36.15 | -3.37 | -8.74% | 10 | 31 | 68.05% | No |
| RDDT260417P00200000 | 11/5 9:44 AM | 200.00 | 40.30 | 37.05 | 38.85 | 0.47 | 1.18% | 2 | 130 | 68.87% | Yes |
| RDDT260417P00210000 | 11/5 10:37 AM | 210.00 | 46.37 | 42.35 | 44.85 | 1.37 | 3.04% | 2 | 105 | 67.68% | Yes |
| RDDT260417P00220000 | 11/5 1:48 PM | 220.00 | 49.35 | 48.4 | 51.7 | -5.17 | -9.48% | 2 | 61 | 67.29% | Yes |
| RDDT260417P00230000 | 11/4 3:58 PM | 230.00 | 62.10 | 55.85 | 57.55 | 0.00 | 0.00% | 1 | 108 | 66.59% | Yes |
| RDDT260417P00240000 | 10/31 3:15 PM | 240.00 | 57.03 | 63.5 | 65.6 | 0.00 | 0.00% | 17 | 58 | 67.58% | Yes |
| RDDT260417P00250000 | 11/4 11:42 AM | 250.00 | 74.95 | 70.45 | 73 | 0.00 | 0.00% | 5 | 71 | 66.67% | Yes |
| RDDT260417P00260000 | 9/24 9:58 AM | 260.00 | 63.00 | 70.35 | 72.8 | 0.00 | 0.00% | 15 | 30 | 51.72% | Yes |
| RDDT260417P00270000 | 10/17 11:14 AM | 270.00 | 92.80 | 86.6 | 89.25 | 0.00 | 0.00% | 1 | 22 | 66.97% | Yes |
| RDDT260417P00280000 | 9/23 9:31 AM | 280.00 | 68.55 | 0 | 0 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| RDDT260417P00290000 | 9/18 2:01 PM | 290.00 | 63.15 | 106.7 | 109.85 | 0.00 | 0.00% | 28 | 28 | 74.80% | Yes |
| RDDT260417P00310000 | 9/18 11:25 AM | 310.00 | 75.90 | 123.85 | 126.65 | 0.00 | 0.00% | 0 | 31 | 74.09% | Yes |
| RDDT260417P00390000 | 10/31 9:50 AM | 390.00 | 176.30 | 194.05 | 197.25 | 0.00 | 0.00% | 1 | 1 | 60.00% | Yes |
| RDDT260417P00420000 | 10/30 9:30 AM | 420.00 | 215.65 | 223 | 226.25 | 0.00 | 0.00% | 0 | 1 | 56.91% | Yes |
