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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT270617C00045000 | 10/31 10:19 AM | 45.00 | 189.00 | 154 | 158 | 0.00 | 0.00% | 3 | 483 | 91.36% | Yes |
| RDDT270617C00050000 | 11/4 12:48 PM | 50.00 | 145.50 | 150 | 154 | -0.80 | -0.55% | 1 | 30 | 89.92% | Yes |
| RDDT270617C00055000 | 11/5 12:41 PM | 55.00 | 150.45 | 146 | 150 | -55.55 | -26.97% | 1 | 45 | 88.24% | Yes |
| RDDT270617C00060000 | 8/27 11:40 AM | 60.00 | 163.00 | 184.8 | 189.5 | 0.00 | 0.00% | 2 | 10 | 268.90% | Yes |
| RDDT270617C00065000 | 10/17 3:53 PM | 65.00 | 139.00 | 138.5 | 142.5 | 0.00 | 0.00% | 4 | 15 | 86.25% | Yes |
| RDDT270617C00070000 | 9/5 10:36 AM | 70.00 | 174.84 | 146.75 | 149.85 | 0.00 | 0.00% | 1 | 21 | 118.24% | Yes |
| RDDT270617C00075000 | 11/3 10:02 AM | 75.00 | 144.00 | 131 | 135 | 0.00 | 0.00% | 1 | 23 | 83.53% | Yes |
| RDDT270617C00080000 | 10/8 1:31 PM | 80.00 | 135.02 | 127.5 | 131.15 | 0.00 | 0.00% | 1 | 55 | 82.23% | Yes |
| RDDT270617C00085000 | 8/27 11:40 AM | 85.00 | 144.75 | 167.1 | 170.5 | 0.00 | 0.00% | 1 | 46 | 193.05% | Yes |
| RDDT270617C00090000 | 10/28 10:00 AM | 90.00 | 142.09 | 121 | 125 | 0.00 | 0.00% | 15 | 70 | 81.72% | Yes |
| RDDT270617C00095000 | 10/27 10:09 AM | 95.00 | 143.38 | 117.5 | 121.5 | 0.00 | 0.00% | 10 | 66 | 80.47% | Yes |
| RDDT270617C00100000 | 11/4 3:17 PM | 100.00 | 110.20 | 114.5 | 118.5 | 0.00 | 0.00% | 4 | 274 | 80.16% | Yes |
| RDDT270617C00105000 | 10/23 11:33 AM | 105.00 | 119.27 | 111.5 | 115.5 | 0.00 | 0.00% | 2 | 52 | 79.70% | Yes |
| RDDT270617C00110000 | 11/4 9:34 AM | 110.00 | 110.00 | 108.5 | 112.35 | 0.00 | 0.00% | 1 | 128 | 78.98% | Yes |
| RDDT270617C00115000 | 10/31 9:36 AM | 115.00 | 131.24 | 105.5 | 110 | 0.00 | 0.00% | 1 | 66 | 78.86% | Yes |
| RDDT270617C00120000 | 10/24 2:23 PM | 120.00 | 119.90 | 103 | 107 | 0.00 | 0.00% | 1 | 124 | 78.49% | Yes |
| RDDT270617C00125000 | 11/4 10:12 AM | 125.00 | 100.00 | 100 | 104.5 | 0.00 | 0.00% | 1 | 41 | 78.01% | Yes |
| RDDT270617C00130000 | 10/28 10:52 AM | 130.00 | 114.59 | 97.5 | 100.6 | 0.00 | 0.00% | 9 | 118 | 76.76% | Yes |
| RDDT270617C00135000 | 10/31 9:33 AM | 135.00 | 123.50 | 95.1 | 98 | 0.00 | 0.00% | 1 | 73 | 76.52% | Yes |
| RDDT270617C00140000 | 11/3 2:17 PM | 140.00 | 100.50 | 92 | 96.5 | 0.00 | 0.00% | 5 | 106 | 76.46% | Yes |
| RDDT270617C00145000 | 11/3 1:12 PM | 145.00 | 96.76 | 90.15 | 94 | 0.00 | 0.00% | 1 | 135 | 76.48% | Yes |
| RDDT270617C00150000 | 11/5 2:50 PM | 150.00 | 91.16 | 87.9 | 92 | -19.84 | -17.87% | 2 | 218 | 76.47% | Yes |
| RDDT270617C00155000 | 11/5 3:45 PM | 155.00 | 88.00 | 86 | 89.5 | -12.00 | -12.00% | 1 | 24 | 76.28% | Yes |
| RDDT270617C00160000 | 10/15 1:31 PM | 160.00 | 86.00 | 83.55 | 86.65 | 0.00 | 0.00% | 1 | 63 | 75.44% | Yes |
| RDDT270617C00165000 | 11/4 12:51 PM | 165.00 | 78.50 | 81.5 | 85 | 0.00 | 0.00% | 1 | 52 | 75.56% | Yes |
| RDDT270617C00170000 | 11/4 1:52 PM | 170.00 | 75.36 | 79.55 | 83 | 0.00 | 0.00% | 1 | 84 | 75.45% | Yes |
| RDDT270617C00175000 | 11/5 12:54 PM | 175.00 | 78.65 | 77 | 81 | -0.85 | -1.07% | 4 | 19 | 74.91% | Yes |
| RDDT270617C00180000 | 11/5 2:47 PM | 180.00 | 77.00 | 75 | 78.25 | 5.22 | 7.27% | 2 | 89 | 74.20% | Yes |
| RDDT270617C00185000 | 11/5 10:05 AM | 185.00 | 73.00 | 74.3 | 76.95 | 3.00 | 4.29% | 1 | 18 | 75.06% | Yes |
| RDDT270617C00190000 | 11/4 12:07 PM | 190.00 | 69.90 | 71.7 | 75.5 | 1.90 | 2.79% | 1 | 43 | 74.65% | Yes |
| RDDT270617C00195000 | 11/4 11:59 AM | 195.00 | 67.05 | 69.75 | 73.25 | 0.00 | 0.00% | 2 | 24 | 74.11% | Yes |
| RDDT270617C00200000 | 11/5 3:07 PM | 200.00 | 71.50 | 67.5 | 72 | 6.00 | 9.16% | 2 | 310 | 73.93% | No |
| RDDT270617C00210000 | 11/4 1:52 PM | 210.00 | 61.22 | 65.2 | 68.15 | 0.00 | 0.00% | 1 | 704 | 73.88% | No |
| RDDT270617C00220000 | 11/5 3:02 PM | 220.00 | 64.00 | 61.5 | 65.5 | 2.00 | 3.23% | 2 | 650 | 73.54% | No |
| RDDT270617C00230000 | 11/5 11:58 AM | 230.00 | 59.27 | 59.45 | 61.25 | -8.18 | -12.13% | 8 | 5048 | 73.07% | No |
| RDDT270617C00240000 | 10/31 3:11 PM | 240.00 | 65.95 | 56.5 | 59.5 | 0.00 | 0.00% | 12 | 428 | 73.28% | No |
| RDDT270617C00250000 | 11/5 2:33 PM | 250.00 | 56.25 | 53.3 | 56.5 | 5.98 | 11.90% | 7 | 404 | 72.57% | No |
| RDDT270617C00260000 | 11/3 11:43 AM | 260.00 | 56.00 | 50.85 | 54.1 | 0.00 | 0.00% | 2 | 710 | 72.42% | No |
| RDDT270617C00270000 | 10/30 2:28 PM | 270.00 | 51.30 | 48.75 | 51.2 | 0.00 | 0.00% | 7 | 245 | 72.08% | No |
| RDDT270617C00280000 | 11/5 9:55 AM | 280.00 | 46.50 | 46 | 49 | -7.90 | -14.52% | 1 | 63 | 71.64% | No |
| RDDT270617C00290000 | 11/5 12:20 PM | 290.00 | 44.80 | 44.7 | 47.5 | -2.79 | -5.86% | 2 | 52 | 72.18% | No |
| RDDT270617C00300000 | 11/5 11:59 AM | 300.00 | 41.55 | 42.45 | 44.55 | 1.95 | 4.92% | 5 | 599 | 71.41% | No |
| RDDT270617C00310000 | 10/29 3:12 PM | 310.00 | 49.02 | 39.9 | 43.5 | 0.00 | 0.00% | 1 | 91 | 71.35% | No |
| RDDT270617C00320000 | 11/5 3:02 PM | 320.00 | 40.20 | 38.1 | 42 | 3.60 | 9.84% | 4 | 843 | 71.34% | No |
| RDDT270617C00330000 | 11/3 10:24 AM | 330.00 | 41.15 | 36.45 | 40 | 0.00 | 0.00% | 2 | 15 | 71.08% | No |
| RDDT270617C00340000 | 11/4 12:54 PM | 340.00 | 33.60 | 34.9 | 38.45 | 0.00 | 0.00% | 5 | 14 | 71.01% | No |
| RDDT270617C00350000 | 11/3 1:45 PM | 350.00 | 36.79 | 33 | 37 | 0.00 | 0.00% | 3 | 88 | 70.74% | No |
| RDDT270617C00360000 | 10/22 12:55 PM | 360.00 | 32.77 | 31.95 | 35.5 | 0.00 | 0.00% | 3 | 82 | 70.81% | No |
| RDDT270617C00370000 | 11/5 10:27 AM | 370.00 | 30.00 | 30.95 | 33.8 | 0.78 | 2.67% | 1 | 211 | 70.72% | No |
| RDDT270617C00380000 | 11/5 9:44 AM | 380.00 | 27.38 | 29.9 | 33 | -12.02 | -30.51% | 3 | 6 | 71.02% | No |
| RDDT270617C00390000 | 10/13 10:02 AM | 390.00 | 31.80 | 28.75 | 31.45 | 0.00 | 0.00% | 10 | 11 | 70.82% | No |
| RDDT270617C00400000 | 11/3 12:51 PM | 400.00 | 30.82 | 27.4 | 30.5 | 0.00 | 0.00% | 2 | 7 | 70.76% | No |
| RDDT270617C00410000 | 11/4 11:51 AM | 410.00 | 25.35 | 26.5 | 29.5 | 0.00 | 0.00% | 1 | 2 | 70.87% | No |
| RDDT270617C00420000 | 11/4 3:52 PM | 420.00 | 23.50 | 25.4 | 28.2 | 0.00 | 0.00% | 1 | 121 | 70.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT270617P00045000 | 11/4 1:22 PM | 45.00 | 1.45 | 1.75 | 2.8 | 0.00 | 0.00% | 5 | 200 | 75.78% | No |
| RDDT270617P00050000 | 11/4 1:53 PM | 50.00 | 3.30 | 1.7 | 4 | 0.00 | 0.00% | 2 | 6039 | 74.37% | No |
| RDDT270617P00055000 | 10/30 9:35 AM | 55.00 | 4.25 | 3.4 | 6 | 0.00 | 0.00% | 3 | 125 | 79.18% | No |
| RDDT270617P00060000 | 10/27 9:59 AM | 60.00 | 4.00 | 3.35 | 7 | 0.00 | 0.00% | 1 | 59 | 76.20% | No |
| RDDT270617P00065000 | 11/4 1:22 PM | 65.00 | 5.70 | 5 | 6.7 | 0.00 | 0.00% | 2 | 116 | 74.14% | No |
| RDDT270617P00070000 | 11/4 1:22 PM | 70.00 | 7.75 | 5.5 | 7.95 | 0.00 | 0.00% | 2 | 57 | 72.78% | No |
| RDDT270617P00075000 | 10/31 10:11 AM | 75.00 | 6.25 | 5.5 | 9.3 | 0.00 | 0.00% | 5 | 153 | 70.67% | No |
| RDDT270617P00080000 | 11/3 3:59 PM | 80.00 | 8.30 | 7.4 | 10.55 | 0.00 | 0.00% | 10 | 39 | 71.19% | No |
| RDDT270617P00085000 | 10/31 9:35 AM | 85.00 | 8.80 | 8.35 | 13 | 0.00 | 0.00% | 1 | 115 | 71.62% | No |
| RDDT270617P00090000 | 11/4 2:20 PM | 90.00 | 12.90 | 11 | 14 | 0.00 | 0.00% | 20 | 1800 | 72.01% | No |
| RDDT270617P00095000 | 9/25 2:49 PM | 95.00 | 11.25 | 10.55 | 13.6 | 0.00 | 0.00% | 1 | 55 | 67.07% | No |
| RDDT270617P00100000 | 11/5 11:31 AM | 100.00 | 14.80 | 12.6 | 16.5 | -0.70 | -4.52% | 1 | 212 | 68.63% | No |
| RDDT270617P00105000 | 11/3 3:01 PM | 105.00 | 15.09 | 14.5 | 18.15 | 0.00 | 0.00% | 1 | 121 | 68.40% | No |
| RDDT270617P00110000 | 10/31 10:49 AM | 110.00 | 15.20 | 16.5 | 21 | 0.00 | 0.00% | 5 | 98 | 69.20% | No |
| RDDT270617P00115000 | 10/15 11:23 AM | 115.00 | 20.28 | 18 | 21.5 | 0.00 | 0.00% | 73 | 493 | 67.25% | No |
| RDDT270617P00120000 | 11/4 3:53 PM | 120.00 | 23.13 | 21 | 23.5 | 0.00 | 0.00% | 38 | 5038 | 67.83% | No |
| RDDT270617P00125000 | 10/6 9:44 AM | 125.00 | 24.54 | 22.35 | 25 | 0.00 | 0.00% | 1 | 45 | 66.49% | No |
| RDDT270617P00130000 | 11/5 3:50 PM | 130.00 | 26.40 | 24 | 29 | -1.20 | -4.35% | 1 | 105 | 67.25% | No |
| RDDT270617P00135000 | 10/9 11:57 AM | 135.00 | 27.30 | 26.9 | 29.85 | 0.00 | 0.00% | 2 | 49 | 66.44% | No |
| RDDT270617P00140000 | 10/27 11:16 AM | 140.00 | 27.50 | 29.9 | 33.5 | 0.00 | 0.00% | 1 | 67 | 67.60% | No |
| RDDT270617P00145000 | 11/4 9:56 AM | 145.00 | 32.90 | 31.45 | 33.9 | 0.00 | 0.00% | 2 | 103 | 65.37% | No |
| RDDT270617P00150000 | 11/4 11:06 AM | 150.00 | 36.20 | 34.6 | 37.15 | 0.00 | 0.00% | 12 | 321 | 66.11% | No |
| RDDT270617P00155000 | 11/4 9:55 AM | 155.00 | 37.60 | 37 | 39.6 | 0.00 | 0.00% | 2 | 45 | 65.71% | No |
| RDDT270617P00160000 | 11/4 9:55 AM | 160.00 | 40.20 | 39.2 | 41.35 | 0.00 | 0.00% | 2 | 26 | 64.67% | No |
| RDDT270617P00165000 | 9/3 11:18 AM | 165.00 | 37.63 | 39 | 44 | 0.00 | 0.00% | 4 | 15 | 62.68% | No |
| RDDT270617P00170000 | 10/31 10:46 AM | 170.00 | 39.00 | 45.1 | 47.6 | 0.00 | 0.00% | 15 | 85 | 65.01% | No |
| RDDT270617P00175000 | 9/22 3:36 PM | 175.00 | 37.50 | 0 | 0 | 0.00 | 0.00% | 15 | 10 | 1.56% | No |
| RDDT270617P00180000 | 11/4 1:19 PM | 180.00 | 53.05 | 49.9 | 52.85 | 0.00 | 0.00% | 1 | 82 | 63.80% | No |
| RDDT270617P00185000 | 10/31 10:05 AM | 185.00 | 47.00 | 53.5 | 55.2 | 0.00 | 0.00% | 11 | 29 | 63.64% | No |
| RDDT270617P00190000 | 10/9 10:34 AM | 190.00 | 56.86 | 56.25 | 58.85 | 0.00 | 0.00% | 1 | 40 | 63.67% | No |
| RDDT270617P00195000 | 10/30 3:04 PM | 195.00 | 60.58 | 59.5 | 61.75 | 0.00 | 0.00% | 4 | 20 | 63.49% | No |
| RDDT270617P00200000 | 11/4 1:20 PM | 200.00 | 65.60 | 61.5 | 64.85 | 0.00 | 0.00% | 1 | 152 | 62.68% | Yes |
| RDDT270617P00210000 | 10/21 3:47 PM | 210.00 | 67.70 | 69.1 | 71.35 | 0.00 | 0.00% | 11 | 31 | 63.00% | Yes |
| RDDT270617P00220000 | 10/10 2:08 PM | 220.00 | 74.50 | 74.05 | 77.4 | 0.00 | 0.00% | 1 | 33 | 61.49% | Yes |
| RDDT270617P00230000 | 11/5 1:47 PM | 230.00 | 82.03 | 81 | 83.9 | 8.93 | 12.22% | 4 | 26 | 61.06% | Yes |
| RDDT270617P00240000 | 10/31 10:30 AM | 240.00 | 78.38 | 88.75 | 91.4 | 0.00 | 0.00% | 1 | 23 | 61.37% | Yes |
| RDDT270617P00250000 | 10/9 11:46 AM | 250.00 | 91.64 | 94.5 | 97.9 | 0.00 | 0.00% | 5 | 17 | 59.99% | Yes |
| RDDT270617P00260000 | 11/3 1:09 PM | 260.00 | 100.30 | 102.75 | 105.55 | 0.00 | 0.00% | 2 | 325 | 60.29% | Yes |
| RDDT270617P00270000 | 11/3 2:40 PM | 270.00 | 107.15 | 110.25 | 113.05 | 0.00 | 0.00% | 20 | 304 | 59.98% | Yes |
| RDDT270617P00280000 | 11/5 1:47 PM | 280.00 | 117.43 | 117.6 | 120.45 | 1.93 | 1.67% | 4 | 25 | 59.40% | Yes |
| RDDT270617P00290000 | 10/31 11:49 AM | 290.00 | 113.70 | 125.15 | 128.05 | 0.00 | 0.00% | 2 | 24 | 58.89% | Yes |
| RDDT270617P00300000 | 11/5 9:42 AM | 300.00 | 138.24 | 132 | 135.55 | 12.24 | 9.71% | 10 | 194 | 57.83% | Yes |
| RDDT270617P00310000 | 11/3 2:40 PM | 310.00 | 137.50 | 140.5 | 143.55 | 0.00 | 0.00% | 2 | 38 | 57.75% | Yes |
| RDDT270617P00320000 | 10/31 2:55 PM | 320.00 | 142.10 | 148 | 151.45 | 0.00 | 0.00% | 2 | 71 | 56.97% | Yes |
| RDDT270617P00340000 | 10/1 2:16 PM | 340.00 | 161.95 | 164.65 | 167.7 | 0.00 | 0.00% | 0 | 1 | 56.16% | Yes |
| RDDT270617P00350000 | 11/5 9:42 AM | 350.00 | 179.93 | 173 | 177 | 20.53 | 12.88% | 10 | 24 | 56.25% | Yes |
| RDDT270617P00360000 | 10/28 9:44 AM | 360.00 | 169.40 | 181.5 | 184.65 | 0.00 | 0.00% | 2 | 8 | 55.40% | Yes |
| RDDT270617P00370000 | 10/31 3:29 PM | 370.00 | 182.50 | 190.05 | 193 | 0.00 | 0.00% | 6 | 45 | 54.86% | Yes |
| RDDT270617P00380000 | 10/31 1:52 PM | 380.00 | 190.15 | 198.5 | 202 | 0.00 | 0.00% | 4 | 5 | 54.54% | Yes |
| RDDT270617P00390000 | 10/31 1:39 PM | 390.00 | 196.60 | 207.5 | 211 | 0.00 | 0.00% | 4 | 4 | 54.46% | Yes |
| RDDT270617P00410000 | 10/31 11:53 AM | 410.00 | 209.25 | 225 | 229 | 0.00 | 0.00% | 20 | 18 | 53.74% | Yes |
| RDDT270617P00420000 | 10/31 1:40 PM | 420.00 | 223.35 | 234 | 238 | 0.00 | 0.00% | 69 | 148 | 53.40% | Yes |
