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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260918C00050000 | 10/31 12:33 PM | 50.00 | 173.00 | 147.35 | 150.9 | 0.00 | 0.00% | 6 | 159 | 101.37% | Yes |
| RDDT260918C00055000 | 10/31 2:21 PM | 55.00 | 160.52 | 142.95 | 146.4 | 0.00 | 0.00% | 2 | 54 | 98.88% | Yes |
| RDDT260918C00060000 | 10/1 9:31 AM | 60.00 | 153.85 | 138.5 | 142 | 0.00 | 0.00% | 1 | 17 | 96.42% | Yes |
| RDDT260918C00065000 | 8/27 11:40 AM | 65.00 | 154.40 | 178.25 | 180.8 | 0.00 | 0.00% | 1 | 14 | 304.75% | Yes |
| RDDT260918C00070000 | 10/22 10:26 AM | 70.00 | 134.50 | 130.4 | 133.5 | 0.00 | 0.00% | 4 | 7 | 94.06% | Yes |
| RDDT260918C00075000 | 8/5 9:51 AM | 75.00 | 138.90 | 169.6 | 172.25 | 0.00 | 0.00% | 2 | 2 | 264.04% | Yes |
| RDDT260918C00080000 | 8/6 11:59 AM | 80.00 | 135.48 | 164.85 | 167.95 | 0.00 | 0.00% | 2 | 5 | 247.45% | Yes |
| RDDT260918C00085000 | 9/2 11:15 AM | 85.00 | 141.40 | 129.45 | 132.4 | 0.00 | 0.00% | 12 | 21 | 127.28% | Yes |
| RDDT260918C00090000 | 10/10 11:30 AM | 90.00 | 122.95 | 114.1 | 117.1 | 0.00 | 0.00% | 1 | 11 | 87.54% | Yes |
| RDDT260918C00095000 | 9/3 11:38 AM | 95.00 | 140.35 | 122 | 124.25 | 0.00 | 0.00% | 4 | 1 | 120.07% | Yes |
| RDDT260918C00100000 | 11/4 12:52 PM | 100.00 | 102.00 | 106.8 | 109.65 | 0.00 | 0.00% | 38 | 63 | 85.99% | Yes |
| RDDT260918C00105000 | 11/5 11:14 AM | 105.00 | 100.00 | 103.1 | 106 | -8.00 | -7.41% | 1 | 8 | 84.94% | Yes |
| RDDT260918C00110000 | 10/31 9:41 AM | 110.00 | 120.50 | 99.2 | 102.5 | 0.00 | 0.00% | 1 | 21 | 83.67% | Yes |
| RDDT260918C00115000 | 10/31 1:19 PM | 115.00 | 115.65 | 96.05 | 99 | 0.00 | 0.00% | 1 | 5 | 83.21% | Yes |
| RDDT260918C00120000 | 10/30 12:38 PM | 120.00 | 97.98 | 92.05 | 95.7 | 0.00 | 0.00% | 2 | 107 | 81.79% | Yes |
| RDDT260918C00125000 | 11/4 12:27 PM | 125.00 | 85.65 | 89.25 | 92.45 | 0.00 | 0.00% | 3 | 14 | 81.67% | Yes |
| RDDT260918C00130000 | 10/29 9:45 AM | 130.00 | 97.00 | 86.3 | 89.25 | 0.00 | 0.00% | 1 | 69 | 81.24% | Yes |
| RDDT260918C00135000 | 10/24 2:05 PM | 135.00 | 99.96 | 83.35 | 85.5 | 0.00 | 0.00% | 1 | 17 | 80.09% | Yes |
| RDDT260918C00140000 | 10/31 10:32 AM | 140.00 | 106.45 | 80.65 | 83.3 | 0.00 | 0.00% | 2 | 29 | 80.59% | Yes |
| RDDT260918C00145000 | 11/5 11:14 AM | 145.00 | 75.42 | 77.45 | 80.35 | -27.07 | -26.41% | 2 | 34 | 79.71% | Yes |
| RDDT260918C00150000 | 11/5 11:09 AM | 150.00 | 72.75 | 75 | 77.55 | 2.00 | 2.83% | 2 | 296 | 79.53% | Yes |
| RDDT260918C00155000 | 11/4 10:56 AM | 155.00 | 69.00 | 72.15 | 75 | 0.00 | 0.00% | 5 | 34 | 79.08% | Yes |
| RDDT260918C00160000 | 11/4 12:42 PM | 160.00 | 65.80 | 69.55 | 72.5 | 0.00 | 0.00% | 3 | 39 | 78.76% | Yes |
| RDDT260918C00165000 | 10/10 1:24 PM | 165.00 | 75.67 | 67.05 | 70 | 0.00 | 0.00% | 1 | 37 | 78.40% | Yes |
| RDDT260918C00170000 | 11/4 1:43 PM | 170.00 | 60.45 | 64.45 | 67.45 | 0.00 | 0.00% | 1 | 31 | 77.81% | Yes |
| RDDT260918C00175000 | 10/31 10:17 AM | 175.00 | 87.85 | 62.05 | 65 | 0.00 | 0.00% | 1 | 108 | 77.35% | Yes |
| RDDT260918C00180000 | 11/3 11:38 AM | 180.00 | 64.77 | 59.95 | 62.95 | 0.00 | 0.00% | 1 | 42 | 77.33% | Yes |
| RDDT260918C00185000 | 11/5 10:02 AM | 185.00 | 55.95 | 58.1 | 60.45 | 3.00 | 5.67% | 1 | 25 | 77.05% | Yes |
| RDDT260918C00190000 | 11/5 1:49 PM | 190.00 | 58.75 | 56.35 | 57.6 | 6.64 | 12.74% | 7 | 49 | 76.49% | Yes |
| RDDT260918C00195000 | 11/4 3:56 PM | 195.00 | 50.25 | 54.2 | 56.7 | 0.00 | 0.00% | 6 | 56 | 76.97% | Yes |
| RDDT260918C00200000 | 11/5 3:53 PM | 200.00 | 53.20 | 52 | 53.9 | 5.07 | 10.53% | 4 | 604 | 75.93% | No |
| RDDT260918C00210000 | 11/5 3:40 PM | 210.00 | 50.55 | 48.9 | 51.5 | 5.55 | 12.33% | 1 | 204 | 76.84% | No |
| RDDT260918C00220000 | 11/5 2:55 PM | 220.00 | 47.01 | 45.05 | 47.5 | 5.29 | 12.68% | 4 | 193 | 75.74% | No |
| RDDT260918C00230000 | 11/5 10:09 AM | 230.00 | 40.20 | 42.35 | 43.95 | 0.34 | 0.85% | 4 | 123 | 75.47% | No |
| RDDT260918C00240000 | 11/5 10:09 AM | 240.00 | 37.49 | 39.55 | 41.25 | 1.09 | 2.99% | 4 | 161 | 75.42% | No |
| RDDT260918C00250000 | 11/5 11:36 AM | 250.00 | 37.00 | 36.8 | 38.95 | 3.40 | 10.12% | 1 | 130 | 75.42% | No |
| RDDT260918C00260000 | 11/5 3:42 PM | 260.00 | 36.05 | 33.4 | 37.35 | 3.17 | 9.64% | 10 | 65 | 75.21% | No |
| RDDT260918C00270000 | 10/31 9:39 AM | 270.00 | 45.34 | 32.3 | 34.95 | 0.00 | 0.00% | 2 | 61 | 75.81% | No |
| RDDT260918C00280000 | 11/5 9:39 AM | 280.00 | 27.80 | 29.7 | 32.5 | -3.75 | -11.89% | 7 | 76 | 75.12% | No |
| RDDT260918C00290000 | 11/3 12:54 PM | 290.00 | 31.80 | 27.9 | 30.25 | 0.00 | 0.00% | 1 | 100 | 74.93% | No |
| RDDT260918C00300000 | 11/5 3:52 PM | 300.00 | 27.53 | 25.85 | 29 | 2.75 | 11.10% | 5 | 98 | 75.08% | No |
| RDDT260918C00310000 | 11/4 10:10 AM | 310.00 | 25.52 | 24.35 | 26.15 | 0.00 | 0.00% | 1 | 80 | 74.30% | No |
| RDDT260918C00320000 | 11/3 9:31 AM | 320.00 | 29.35 | 23.15 | 26.05 | 0.00 | 0.00% | 2 | 57 | 75.56% | No |
| RDDT260918C00330000 | 11/5 2:54 PM | 330.00 | 22.90 | 21.75 | 23.6 | -1.40 | -5.76% | 1 | 112 | 74.83% | No |
| RDDT260918C00340000 | 10/31 9:37 AM | 340.00 | 30.20 | 19.9 | 22.65 | 0.00 | 0.00% | 3 | 62 | 74.72% | No |
| RDDT260918C00350000 | 11/4 11:27 AM | 350.00 | 18.00 | 19.3 | 21.35 | 0.00 | 0.00% | 7 | 33 | 75.15% | No |
| RDDT260918C00360000 | 11/4 3:27 PM | 360.00 | 17.20 | 17.95 | 19.7 | 0.00 | 0.00% | 1 | 425 | 74.62% | No |
| RDDT260918C00370000 | 11/5 2:39 PM | 370.00 | 19.00 | 17.05 | 18.95 | 2.00 | 11.76% | 1 | 478 | 75.02% | No |
| RDDT260918C00380000 | 10/28 9:52 AM | 380.00 | 22.68 | 16.45 | 17.95 | 0.00 | 0.00% | 2 | 6 | 75.36% | No |
| RDDT260918C00390000 | 10/31 9:42 AM | 390.00 | 21.64 | 14.9 | 18 | 0.00 | 0.00% | 2 | 428 | 75.70% | No |
| RDDT260918C00400000 | 10/31 10:18 AM | 400.00 | 22.92 | 14.5 | 16.35 | 0.00 | 0.00% | 2 | 9 | 75.47% | No |
| RDDT260918C00410000 | 10/6 2:32 PM | 410.00 | 18.80 | 13 | 16.15 | 0.00 | 0.00% | 40 | 41 | 75.45% | No |
| RDDT260918C00420000 | 11/5 12:08 PM | 420.00 | 13.50 | 12.85 | 15.6 | -1.50 | -10.00% | 5 | 115 | 76.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT260918P00050000 | 10/31 10:01 AM | 50.00 | 0.50 | 0.86 | 1.31 | 0.00 | 0.00% | 1 | 28 | 82.52% | No |
| RDDT260918P00055000 | 9/22 9:33 AM | 55.00 | 1.21 | 0 | 0 | 0.00 | 0.00% | 14 | 15 | 25.00% | No |
| RDDT260918P00060000 | 10/20 1:58 PM | 60.00 | 1.74 | 1.57 | 3.5 | 0.00 | 0.00% | 1 | 18 | 86.08% | No |
| RDDT260918P00065000 | 11/3 12:10 PM | 65.00 | 2.11 | 1.97 | 2.53 | 0.00 | 0.00% | 1 | 7 | 78.49% | No |
| RDDT260918P00070000 | 9/19 1:07 PM | 70.00 | 2.98 | 1.9 | 4 | 0.00 | 0.00% | 2 | 3 | 78.59% | No |
| RDDT260918P00075000 | 9/29 3:02 PM | 75.00 | 2.95 | 2.53 | 4.75 | 0.00 | 0.00% | 5 | 20 | 77.95% | No |
| RDDT260918P00080000 | 11/4 9:34 AM | 80.00 | 4.10 | 4 | 4.55 | 0.00 | 0.00% | 1 | 25 | 76.64% | No |
| RDDT260918P00085000 | 10/31 11:05 AM | 85.00 | 3.77 | 4.75 | 6.3 | 0.00 | 0.00% | 5 | 57 | 77.83% | No |
| RDDT260918P00090000 | 8/27 2:46 PM | 90.00 | 6.36 | 3.05 | 6.75 | 0.00 | 0.00% | 5 | 28 | 70.70% | No |
| RDDT260918P00095000 | 9/29 3:02 PM | 95.00 | 5.61 | 4.4 | 8.1 | 0.00 | 0.00% | 5 | 54 | 71.87% | No |
| RDDT260918P00100000 | 11/4 3:51 PM | 100.00 | 8.40 | 7.7 | 8.3 | 0.00 | 0.00% | 3 | 117 | 73.72% | No |
| RDDT260918P00105000 | 11/4 12:01 PM | 105.00 | 9.70 | 8.95 | 10.5 | 0.00 | 0.00% | 7 | 85 | 74.79% | No |
| RDDT260918P00110000 | 11/4 3:33 PM | 110.00 | 11.10 | 10.15 | 11.8 | 0.00 | 0.00% | 5 | 147 | 74.06% | No |
| RDDT260918P00115000 | 11/3 2:25 PM | 115.00 | 11.00 | 11.55 | 13.35 | 0.00 | 0.00% | 1 | 1016 | 73.71% | No |
| RDDT260918P00120000 | 11/3 2:03 PM | 120.00 | 12.50 | 12.85 | 15 | 0.00 | 0.00% | 2 | 61 | 73.13% | No |
| RDDT260918P00125000 | 10/29 1:44 PM | 125.00 | 13.50 | 14.6 | 16.35 | 0.00 | 0.00% | 20 | 127 | 72.53% | No |
| RDDT260918P00130000 | 11/3 3:29 PM | 130.00 | 15.00 | 16.3 | 18.25 | 0.00 | 0.00% | 3 | 154 | 72.30% | No |
| RDDT260918P00135000 | 10/13 11:32 AM | 135.00 | 19.40 | 17.15 | 19.9 | 0.00 | 0.00% | 1 | 163 | 70.73% | No |
| RDDT260918P00140000 | 11/5 11:35 AM | 140.00 | 20.55 | 19 | 21.85 | -1.30 | -5.95% | 140 | 34 | 70.38% | No |
| RDDT260918P00145000 | 10/31 9:36 AM | 145.00 | 18.50 | 21.1 | 23.85 | 0.00 | 0.00% | 2 | 19 | 70.13% | No |
| RDDT260918P00150000 | 11/4 2:15 PM | 150.00 | 25.66 | 24 | 25.5 | 0.00 | 0.00% | 1 | 40 | 70.12% | No |
| RDDT260918P00155000 | 11/5 11:28 AM | 155.00 | 26.93 | 26.25 | 28.15 | -1.92 | -6.66% | 2 | 13 | 70.24% | No |
| RDDT260918P00160000 | 10/22 3:36 PM | 160.00 | 30.73 | 27.65 | 30.15 | 0.00 | 0.00% | 6 | 132 | 68.93% | No |
| RDDT260918P00165000 | 10/31 9:31 AM | 165.00 | 26.60 | 29.8 | 32.4 | 0.00 | 0.00% | 1 | 8 | 68.35% | No |
| RDDT260918P00170000 | 11/3 1:21 PM | 170.00 | 31.85 | 33.2 | 35.05 | 0.00 | 0.00% | 1 | 239 | 68.96% | No |
| RDDT260918P00175000 | 10/30 1:27 PM | 175.00 | 36.60 | 34.8 | 37.5 | 0.00 | 0.00% | 24 | 206 | 67.86% | No |
| RDDT260918P00180000 | 11/4 11:22 AM | 180.00 | 40.50 | 37.45 | 40.3 | 0.00 | 0.00% | 66 | 303 | 67.72% | No |
| RDDT260918P00185000 | 10/7 11:36 AM | 185.00 | 41.75 | 41.05 | 42.5 | 0.00 | 0.00% | 1 | 66 | 67.73% | No |
| RDDT260918P00190000 | 11/4 2:28 PM | 190.00 | 47.25 | 43.45 | 45.7 | 0.00 | 0.00% | 1 | 75 | 67.47% | No |
| RDDT260918P00195000 | 11/4 10:13 AM | 195.00 | 48.00 | 45.7 | 48.6 | 0.00 | 0.00% | 1 | 19 | 66.77% | No |
| RDDT260918P00200000 | 10/31 3:45 PM | 200.00 | 45.22 | 48.65 | 52.05 | 0.00 | 0.00% | 2 | 56 | 66.87% | Yes |
| RDDT260918P00210000 | 11/5 1:20 PM | 210.00 | 56.20 | 55.9 | 57.6 | 4.45 | 8.60% | 4 | 26 | 66.75% | Yes |
| RDDT260918P00220000 | 10/31 11:39 AM | 220.00 | 53.00 | 62.2 | 64.1 | 0.00 | 0.00% | 14 | 102 | 66.25% | Yes |
| RDDT260918P00230000 | 10/31 12:16 PM | 230.00 | 59.17 | 68 | 71.25 | 0.00 | 0.00% | 2 | 116 | 65.51% | Yes |
| RDDT260918P00240000 | 10/27 1:13 PM | 240.00 | 67.80 | 75.65 | 78.3 | 0.00 | 0.00% | 4 | 52 | 65.64% | Yes |
| RDDT260918P00250000 | 10/30 2:05 PM | 250.00 | 84.40 | 82.15 | 85.45 | 0.00 | 0.00% | 1 | 52 | 64.74% | Yes |
| RDDT260918P00260000 | 11/4 9:51 AM | 260.00 | 92.45 | 90.25 | 92.7 | 0.00 | 0.00% | 2 | 84 | 64.72% | Yes |
| RDDT260918P00270000 | 10/15 3:54 PM | 270.00 | 98.40 | 97.7 | 101.15 | 0.00 | 0.00% | 2 | 94 | 64.82% | Yes |
| RDDT260918P00280000 | 11/5 9:39 AM | 280.00 | 111.88 | 105 | 108.6 | 1.63 | 1.48% | 2 | 28 | 63.86% | Yes |
| RDDT260918P00290000 | 9/18 1:09 PM | 290.00 | 76.15 | 115.9 | 118.95 | 0.00 | 0.00% | 6 | 7 | 67.34% | Yes |
| RDDT260918P00300000 | 11/4 9:50 AM | 300.00 | 123.95 | 121.15 | 124 | 0.00 | 0.00% | 2 | 21 | 62.63% | Yes |
| RDDT260918P00310000 | 11/3 3:15 PM | 310.00 | 125.15 | 129.75 | 132.55 | 0.00 | 0.00% | 16 | 18 | 62.71% | Yes |
| RDDT260918P00320000 | 11/4 1:29 PM | 320.00 | 144.55 | 138.55 | 141.25 | 0.00 | 0.00% | 10 | 11 | 62.88% | Yes |
| RDDT260918P00340000 | 11/3 11:21 AM | 340.00 | 154.00 | 155 | 158.4 | 0.00 | 0.00% | 2 | 3 | 61.50% | Yes |
| RDDT260918P00350000 | 11/3 1:22 PM | 350.00 | 160.85 | 163.5 | 167.45 | 0.00 | 0.00% | 12 | 9 | 61.13% | Yes |
| RDDT260918P00370000 | 11/3 2:47 PM | 370.00 | 176.45 | 181.5 | 184.3 | 0.00 | 0.00% | 12 | 6 | 59.56% | Yes |
| RDDT260918P00380000 | 11/3 1:23 PM | 380.00 | 187.70 | 190.6 | 193.8 | 0.00 | 0.00% | 10 | 7 | 59.66% | Yes |
| RDDT260918P00400000 | 11/3 1:40 PM | 400.00 | 205.95 | 209 | 212.45 | 0.00 | 0.00% | 6 | 6 | 59.27% | Yes |
| RDDT260918P00410000 | 11/3 1:40 PM | 410.00 | 215.10 | 218 | 221.5 | 0.00 | 0.00% | 1 | 2 | 58.27% | Yes |
| RDDT260918P00420000 | 11/4 9:34 AM | 420.00 | 229.48 | 227.5 | 230.5 | 0.00 | 0.00% | 1 | 6 | 57.61% | Yes |
