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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260618C00045000 | 11/4 10:30 AM | 45.00 | 151.27 | 150.9 | 154.55 | 0.00 | 0.00% | 1 | 174 | 111.35% | Yes |
| RDDT260618C00050000 | 9/3 11:31 AM | 50.00 | 176.75 | 158.2 | 160.85 | 0.00 | 0.00% | 1 | 61 | 197.12% | Yes |
| RDDT260618C00055000 | 10/31 9:33 AM | 55.00 | 175.59 | 141.65 | 145.1 | 0.00 | 0.00% | 29 | 63 | 104.61% | Yes |
| RDDT260618C00060000 | 10/31 9:33 AM | 60.00 | 170.89 | 137 | 140.35 | 0.00 | 0.00% | 29 | 52 | 100.89% | Yes |
| RDDT260618C00065000 | 10/30 12:19 PM | 65.00 | 139.86 | 132.7 | 135.85 | 0.00 | 0.00% | 1 | 69 | 99.78% | Yes |
| RDDT260618C00070000 | 8/18 9:35 AM | 70.00 | 184.15 | 171.55 | 175.25 | 0.00 | 0.00% | 1 | 65 | 322.80% | Yes |
| RDDT260618C00075000 | 10/1 11:50 AM | 75.00 | 137.45 | 124.3 | 126.85 | 0.00 | 0.00% | 1 | 40 | 96.84% | Yes |
| RDDT260618C00080000 | 10/1 1:51 PM | 80.00 | 132.50 | 119.85 | 122.4 | 0.00 | 0.00% | 10 | 66 | 94.32% | Yes |
| RDDT260618C00085000 | 9/29 2:44 PM | 85.00 | 159.80 | 129.5 | 132.9 | 0.00 | 0.00% | 2 | 80 | 152.12% | Yes |
| RDDT260618C00090000 | 10/6 1:39 PM | 90.00 | 128.35 | 111.3 | 113.9 | 0.00 | 0.00% | 2 | 481 | 90.84% | Yes |
| RDDT260618C00095000 | 10/31 9:40 AM | 95.00 | 129.00 | 107.05 | 109.7 | 0.00 | 0.00% | 1 | 83 | 89.00% | Yes |
| RDDT260618C00100000 | 10/30 9:33 AM | 100.00 | 109.50 | 103.05 | 105.65 | 0.00 | 0.00% | 2 | 787 | 87.79% | Yes |
| RDDT260618C00105000 | 9/11 10:22 AM | 105.00 | 164.69 | 102.65 | 105.65 | 0.00 | 0.00% | 1 | 85 | 99.51% | Yes |
| RDDT260618C00110000 | 10/17 10:28 AM | 110.00 | 100.85 | 95.35 | 97.85 | 0.00 | 0.00% | 2 | 260 | 85.75% | Yes |
| RDDT260618C00115000 | 10/31 2:07 PM | 115.00 | 107.80 | 91.4 | 94.1 | 0.00 | 0.00% | 3 | 79 | 84.48% | Yes |
| RDDT260618C00120000 | 11/4 2:34 PM | 120.00 | 82.00 | 87.75 | 90.3 | 0.00 | 0.00% | 1 | 71 | 83.40% | Yes |
| RDDT260618C00125000 | 10/27 9:36 AM | 125.00 | 109.00 | 84.2 | 86.9 | 0.00 | 0.00% | 1 | 295 | 82.82% | Yes |
| RDDT260618C00130000 | 11/5 2:12 PM | 130.00 | 82.80 | 80.9 | 83.5 | -13.67 | -14.17% | 5 | 351 | 82.34% | Yes |
| RDDT260618C00135000 | 11/5 10:50 AM | 135.00 | 75.43 | 77.3 | 80.2 | -11.91 | -13.64% | 1 | 47 | 81.38% | Yes |
| RDDT260618C00140000 | 9/25 2:20 PM | 140.00 | 112.00 | 90.15 | 93.6 | 0.00 | 0.00% | 1 | 103 | 118.27% | Yes |
| RDDT260618C00145000 | 11/4 10:13 AM | 145.00 | 70.61 | 71.4 | 74 | 0.00 | 0.00% | 1 | 116 | 80.89% | Yes |
| RDDT260618C00150000 | 11/4 2:51 PM | 150.00 | 63.00 | 68.25 | 70.2 | 0.00 | 0.00% | 1 | 698 | 79.37% | Yes |
| RDDT260618C00155000 | 11/4 1:20 PM | 155.00 | 61.20 | 65.5 | 68.15 | 0.00 | 0.00% | 2 | 117 | 79.96% | Yes |
| RDDT260618C00160000 | 10/31 12:12 PM | 160.00 | 82.50 | 62.45 | 65.35 | 0.00 | 0.00% | 3 | 201 | 79.26% | Yes |
| RDDT260618C00165000 | 11/4 9:50 AM | 165.00 | 59.45 | 60 | 61.75 | 0.00 | 0.00% | 1 | 200 | 78.21% | Yes |
| RDDT260618C00170000 | 11/4 3:16 PM | 170.00 | 53.30 | 57.35 | 59.4 | 0.00 | 0.00% | 42 | 806 | 78.03% | Yes |
| RDDT260618C00175000 | 11/5 10:02 AM | 175.00 | 52.35 | 55 | 57.85 | -25.20 | -32.50% | 2 | 77 | 78.69% | Yes |
| RDDT260618C00180000 | 11/5 3:57 PM | 180.00 | 54.55 | 52.5 | 54.55 | 5.64 | 11.53% | 3 | 808 | 77.45% | Yes |
| RDDT260618C00185000 | 11/5 2:41 PM | 185.00 | 53.51 | 50.75 | 53.25 | 7.58 | 16.50% | 3 | 141 | 78.52% | Yes |
| RDDT260618C00190000 | 11/5 12:41 PM | 190.00 | 50.00 | 48.3 | 50.4 | 5.80 | 13.12% | 36 | 208 | 77.46% | Yes |
| RDDT260618C00195000 | 11/5 2:18 PM | 195.00 | 48.22 | 46.7 | 48.4 | 4.58 | 10.49% | 9 | 76 | 77.74% | Yes |
| RDDT260618C00200000 | 11/5 3:50 PM | 200.00 | 45.55 | 44.7 | 46.4 | 5.05 | 12.47% | 3 | 660 | 77.54% | No |
| RDDT260618C00210000 | 11/5 2:55 PM | 210.00 | 43.40 | 40.25 | 43.15 | 6.50 | 17.62% | 4 | 5229 | 77.02% | No |
| RDDT260618C00220000 | 11/5 3:18 PM | 220.00 | 39.05 | 37.25 | 39.95 | 5.23 | 15.46% | 52 | 314 | 77.27% | No |
| RDDT260618C00230000 | 11/5 2:41 PM | 230.00 | 36.69 | 33.4 | 37 | 5.69 | 18.35% | 6 | 308 | 76.60% | No |
| RDDT260618C00240000 | 11/5 12:08 PM | 240.00 | 31.87 | 30.8 | 34.15 | 2.37 | 8.03% | 7 | 300 | 76.63% | No |
| RDDT260618C00250000 | 11/5 3:32 PM | 250.00 | 30.00 | 28.15 | 31 | 3.75 | 14.29% | 28 | 1159 | 76.00% | No |
| RDDT260618C00260000 | 11/5 3:06 PM | 260.00 | 28.00 | 26.25 | 29.35 | 3.31 | 13.41% | 30 | 1507 | 76.88% | No |
| RDDT260618C00270000 | 11/5 1:02 PM | 270.00 | 24.99 | 24.6 | 25.75 | 2.47 | 10.97% | 4 | 129 | 76.04% | No |
| RDDT260618C00280000 | 11/5 3:52 PM | 280.00 | 23.29 | 22.75 | 24.5 | 2.19 | 10.38% | 4 | 1014 | 76.70% | No |
| RDDT260618C00290000 | 11/5 3:15 PM | 290.00 | 22.17 | 21 | 22.5 | 3.22 | 16.99% | 3 | 855 | 76.55% | No |
| RDDT260618C00300000 | 11/5 2:26 PM | 300.00 | 20.93 | 18.55 | 20.25 | 3.03 | 16.93% | 10 | 986 | 75.29% | No |
| RDDT260618C00310000 | 11/4 10:51 AM | 310.00 | 17.30 | 16.8 | 19.65 | 0.00 | 0.00% | 2 | 361 | 75.86% | No |
| RDDT260618C00320000 | 11/5 2:39 PM | 320.00 | 18.02 | 16.05 | 18.6 | 1.42 | 8.55% | 1 | 980 | 76.74% | No |
| RDDT260618C00330000 | 11/4 11:43 AM | 330.00 | 14.48 | 14.4 | 17.15 | 0.00 | 0.00% | 1 | 76 | 76.22% | No |
| RDDT260618C00340000 | 11/5 3:52 PM | 340.00 | 14.90 | 14.4 | 15.7 | 1.40 | 10.37% | 2 | 81 | 77.08% | No |
| RDDT260618C00350000 | 11/5 1:50 PM | 350.00 | 14.42 | 12.7 | 14.85 | 2.42 | 20.17% | 33 | 1254 | 76.70% | No |
| RDDT260618C00360000 | 10/22 10:27 AM | 360.00 | 14.95 | 12.4 | 14.15 | 0.00 | 0.00% | 1 | 90 | 77.73% | No |
| RDDT260618C00370000 | 11/4 1:52 PM | 370.00 | 10.43 | 11.75 | 13.35 | 0.00 | 0.00% | 2 | 103 | 78.16% | No |
| RDDT260618C00380000 | 11/3 10:09 AM | 380.00 | 13.23 | 10.3 | 12.15 | 0.00 | 0.00% | 2 | 5 | 77.15% | No |
| RDDT260618C00390000 | 11/4 11:53 AM | 390.00 | 9.50 | 9.5 | 11.85 | 0.00 | 0.00% | 1 | 14 | 77.69% | No |
| RDDT260618C00400000 | 11/4 10:18 AM | 400.00 | 9.75 | 8.7 | 11.4 | 0.00 | 0.00% | 1 | 137 | 77.95% | No |
| RDDT260618C00410000 | 11/5 11:32 AM | 410.00 | 8.62 | 8.9 | 10.25 | 0.12 | 1.41% | 2 | 3 | 78.45% | No |
| RDDT260618C00420000 | 11/5 2:39 PM | 420.00 | 9.02 | 8 | 9.65 | 1.67 | 22.72% | 33 | 126 | 78.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260618P00045000 | 10/1 3:45 PM | 45.00 | 0.70 | 0.12 | 0.65 | 0.00 | 0.00% | 21 | 124 | 88.62% | No |
| RDDT260618P00050000 | 9/8 12:00 PM | 50.00 | 1.06 | 0 | 0 | 0.00 | 0.00% | 10 | 115 | 25.00% | No |
| RDDT260618P00055000 | 10/28 3:58 PM | 55.00 | 0.71 | 0.65 | 1.02 | 0.00 | 0.00% | 4 | 101 | 87.16% | No |
| RDDT260618P00060000 | 11/3 2:27 PM | 60.00 | 0.88 | 0.61 | 1.12 | 0.00 | 0.00% | 1 | 29 | 82.03% | No |
| RDDT260618P00065000 | 10/30 12:00 PM | 65.00 | 1.28 | 0.89 | 1.27 | 0.00 | 0.00% | 1 | 141 | 80.01% | No |
| RDDT260618P00070000 | 9/30 2:20 PM | 70.00 | 1.21 | 1.28 | 1.81 | 0.00 | 0.00% | 1 | 61 | 80.54% | No |
| RDDT260618P00075000 | 11/3 12:35 PM | 75.00 | 1.64 | 1.61 | 2.25 | 0.00 | 0.00% | 1 | 34 | 79.33% | No |
| RDDT260618P00080000 | 10/31 10:41 AM | 80.00 | 1.68 | 2.1 | 2.5 | 0.00 | 0.00% | 3 | 100 | 77.60% | No |
| RDDT260618P00085000 | 10/23 3:50 PM | 85.00 | 3.35 | 2.61 | 3.25 | 0.00 | 0.00% | 1 | 878 | 77.41% | No |
| RDDT260618P00090000 | 11/4 11:00 AM | 90.00 | 3.55 | 3.35 | 3.65 | 0.00 | 0.00% | 2 | 290 | 76.28% | No |
| RDDT260618P00095000 | 11/4 2:02 PM | 95.00 | 4.36 | 3.7 | 4.4 | 0.00 | 0.00% | 1 | 70 | 74.76% | No |
| RDDT260618P00100000 | 11/4 11:24 AM | 100.00 | 5.40 | 4.95 | 5.25 | 0.25 | 4.85% | 1 | 208 | 75.34% | No |
| RDDT260618P00105000 | 11/5 2:40 PM | 105.00 | 5.95 | 5 | 7 | -0.75 | -11.19% | 1 | 74 | 74.71% | No |
| RDDT260618P00110000 | 11/4 2:02 PM | 110.00 | 7.40 | 6.8 | 7.35 | 0.00 | 0.00% | 6 | 94 | 74.40% | No |
| RDDT260618P00115000 | 10/16 1:53 PM | 115.00 | 9.60 | 7.85 | 9.2 | 0.00 | 0.00% | 2 | 102 | 74.99% | No |
| RDDT260618P00120000 | 11/4 2:55 PM | 120.00 | 10.07 | 9.05 | 9.7 | 0.00 | 0.00% | 1 | 5163 | 73.25% | No |
| RDDT260618P00125000 | 11/4 9:41 AM | 125.00 | 10.71 | 10.45 | 11.65 | 0.00 | 0.00% | 1 | 410 | 73.80% | No |
| RDDT260618P00130000 | 11/4 1:19 PM | 130.00 | 13.00 | 12 | 12.45 | 0.00 | 0.00% | 1 | 85 | 72.60% | No |
| RDDT260618P00135000 | 11/4 11:51 AM | 135.00 | 14.30 | 13.4 | 14.1 | 0.00 | 0.00% | 1 | 446 | 72.11% | No |
| RDDT260618P00140000 | 10/31 9:56 AM | 140.00 | 11.65 | 14.2 | 15.9 | 0.00 | 0.00% | 2 | 306 | 70.86% | No |
| RDDT260618P00145000 | 10/14 2:21 PM | 145.00 | 19.35 | 16.8 | 17.6 | 0.00 | 0.00% | 1 | 117 | 71.39% | No |
| RDDT260618P00150000 | 11/5 9:52 AM | 150.00 | 20.45 | 18.5 | 19.55 | -0.19 | -0.92% | 1 | 264 | 70.91% | No |
| RDDT260618P00155000 | 11/5 9:31 AM | 155.00 | 22.88 | 19.4 | 21.6 | 0.48 | 2.14% | 1 | 88 | 69.50% | No |
| RDDT260618P00160000 | 11/5 2:53 PM | 160.00 | 23.00 | 21.3 | 25.3 | -2.03 | -8.11% | 2 | 428 | 70.62% | No |
| RDDT260618P00165000 | 11/5 9:37 AM | 165.00 | 27.00 | 25.15 | 26.15 | 0.15 | 0.56% | 1 | 72 | 70.58% | No |
| RDDT260618P00170000 | 11/5 12:51 PM | 170.00 | 28.06 | 25.8 | 29.9 | 0.56 | 2.04% | 2 | 593 | 70.05% | No |
| RDDT260618P00175000 | 11/5 10:48 AM | 175.00 | 31.52 | 29 | 31.55 | 9.09 | 40.53% | 15 | 324 | 69.76% | No |
| RDDT260618P00180000 | 11/4 11:32 AM | 180.00 | 34.25 | 32.1 | 33.45 | 0.00 | 0.00% | 2 | 113 | 69.44% | No |
| RDDT260618P00185000 | 11/4 3:56 PM | 185.00 | 38.79 | 34.65 | 36.8 | 0.00 | 0.00% | 13 | 60 | 69.75% | No |
| RDDT260618P00190000 | 11/4 2:02 PM | 190.00 | 40.61 | 37.6 | 38.85 | 0.00 | 0.00% | 6 | 80 | 69.10% | No |
| RDDT260618P00195000 | 10/30 2:02 PM | 195.00 | 42.05 | 40.25 | 42.3 | 0.00 | 0.00% | 28 | 38 | 69.24% | No |
| RDDT260618P00200000 | 11/5 9:44 AM | 200.00 | 46.15 | 42.5 | 44.7 | -0.75 | -1.60% | 1 | 111 | 68.02% | Yes |
| RDDT260618P00210000 | 11/4 3:43 PM | 210.00 | 52.86 | 49.7 | 50.8 | 0.00 | 0.00% | 7 | 75 | 68.49% | Yes |
| RDDT260618P00220000 | 10/31 3:50 PM | 220.00 | 50.10 | 55.6 | 57.65 | 0.00 | 0.00% | 34 | 71 | 67.98% | Yes |
| RDDT260618P00230000 | 10/31 9:33 AM | 230.00 | 50.73 | 61.95 | 64.2 | 0.00 | 0.00% | 3 | 58 | 67.10% | Yes |
| RDDT260618P00240000 | 10/31 12:16 PM | 240.00 | 58.67 | 68.7 | 71.2 | 0.00 | 0.00% | 2 | 78 | 66.44% | Yes |
| RDDT260618P00250000 | 11/3 3:39 PM | 250.00 | 72.70 | 76.15 | 79.3 | 0.00 | 0.00% | 4 | 58 | 66.84% | Yes |
| RDDT260618P00260000 | 10/31 10:46 AM | 260.00 | 69.11 | 84.6 | 86.6 | 0.00 | 0.00% | 1 | 391 | 67.03% | Yes |
| RDDT260618P00270000 | 10/28 10:30 AM | 270.00 | 84.17 | 91.55 | 94.8 | 0.00 | 0.00% | 2 | 38 | 66.33% | Yes |
| RDDT260618P00280000 | 10/8 10:19 AM | 280.00 | 103.25 | 100.75 | 102.85 | 0.00 | 0.00% | 9 | 17 | 67.12% | Yes |
| RDDT260618P00290000 | 9/23 3:25 PM | 290.00 | 88.00 | 0 | 0 | 0.00 | 0.00% | 5 | 33 | 0.00% | Yes |
| RDDT260618P00300000 | 11/3 2:17 PM | 300.00 | 113.00 | 116.05 | 119.45 | 0.00 | 0.00% | 16 | 22 | 65.44% | Yes |
| RDDT260618P00320000 | 11/4 1:29 PM | 320.00 | 140.38 | 133.35 | 136.1 | 0.00 | 0.00% | 10 | 10 | 64.39% | Yes |
| RDDT260618P00350000 | 9/2 9:30 AM | 350.00 | 144.59 | 152.75 | 156.65 | 0.00 | 0.00% | 0 | 1 | 49.18% | Yes |
| RDDT260618P00370000 | 11/3 3:58 PM | 370.00 | 172.80 | 178 | 180.9 | 0.00 | 0.00% | 6 | 10 | 61.77% | Yes |
| RDDT260618P00380000 | 11/3 2:34 PM | 380.00 | 181.85 | 187.15 | 189.85 | 0.00 | 0.00% | 2 | 6 | 60.61% | Yes |
| RDDT260618P00390000 | 11/4 12:07 PM | 390.00 | 204.20 | 196.55 | 199.8 | 0.00 | 0.00% | 2 | 4 | 61.16% | Yes |
| RDDT260618P00410000 | 10/30 9:32 AM | 410.00 | 210.90 | 215.25 | 218.5 | 0.00 | 0.00% | 0 | 1 | 59.43% | Yes |
