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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT280121C00105000 | 11/4 11:06 AM | 105.00 | 115.10 | 118.5 | 120.95 | 0.00 | 0.00% | 2 | 13 | 78.09% | Yes |
| RDDT280121C00110000 | 11/3 2:57 PM | 110.00 | 126.66 | 114.05 | 118.5 | 0.00 | 0.00% | 2 | 6 | 76.44% | Yes |
| RDDT280121C00115000 | 10/24 11:48 AM | 115.00 | 125.35 | 112.15 | 116 | 0.00 | 0.00% | 1 | 0 | 76.65% | Yes |
| RDDT280121C00120000 | 10/31 3:48 PM | 120.00 | 123.90 | 109.5 | 113.5 | 0.00 | 0.00% | 5 | 16 | 76.21% | Yes |
| RDDT280121C00125000 | 11/4 2:28 PM | 125.00 | 103.04 | 107.5 | 111 | 0.00 | 0.00% | 1 | 33 | 76.14% | Yes |
| RDDT280121C00130000 | 10/31 12:08 PM | 130.00 | 128.79 | 104.5 | 108 | 0.00 | 0.00% | 1 | 17 | 75.00% | Yes |
| RDDT280121C00135000 | 10/1 3:32 PM | 135.00 | 111.60 | 103.55 | 105 | 0.00 | 0.00% | 0 | 1 | 75.15% | Yes |
| RDDT280121C00140000 | 11/5 12:24 PM | 140.00 | 100.60 | 101.05 | 104 | 5.60 | 5.89% | 1 | 16 | 75.49% | Yes |
| RDDT280121C00145000 | 10/14 1:13 PM | 145.00 | 105.45 | 98 | 102 | 0.00 | 0.00% | 2 | 4 | 74.80% | Yes |
| RDDT280121C00150000 | 11/5 12:38 PM | 150.00 | 98.50 | 96.85 | 99.5 | -5.36 | -5.16% | 2 | 21 | 74.91% | Yes |
| RDDT280121C00155000 | 10/30 2:21 PM | 155.00 | 97.25 | 94.4 | 97.5 | 0.00 | 0.00% | 4 | 11 | 74.48% | Yes |
| RDDT280121C00160000 | 11/4 12:58 PM | 160.00 | 88.60 | 92.45 | 95.5 | 0.00 | 0.00% | 1 | 6 | 74.29% | Yes |
| RDDT280121C00165000 | 10/30 2:20 PM | 165.00 | 93.30 | 90.25 | 92.7 | 0.00 | 0.00% | 14 | 18 | 73.47% | Yes |
| RDDT280121C00170000 | 11/4 12:13 PM | 170.00 | 84.53 | 87.5 | 91.5 | 0.00 | 0.00% | 5 | 18 | 73.19% | Yes |
| RDDT280121C00175000 | 10/31 11:57 AM | 175.00 | 107.25 | 85.55 | 89.5 | 0.00 | 0.00% | 4 | 15 | 72.87% | Yes |
| RDDT280121C00180000 | 11/4 1:56 PM | 180.00 | 81.05 | 84 | 87.8 | 0.00 | 0.00% | 2 | 8 | 72.88% | Yes |
| RDDT280121C00185000 | 11/4 3:59 PM | 185.00 | 78.00 | 82 | 85.45 | 0.00 | 0.00% | 4 | 13 | 72.28% | Yes |
| RDDT280121C00190000 | 11/5 1:32 PM | 190.00 | 83.30 | 80 | 83.5 | 6.92 | 9.06% | 3 | 48 | 71.86% | Yes |
| RDDT280121C00195000 | 11/5 12:51 PM | 195.00 | 80.25 | 78.5 | 82.5 | 5.25 | 7.00% | 3 | 17 | 72.12% | Yes |
| RDDT280121C00200000 | 11/5 2:07 PM | 200.00 | 80.00 | 76.5 | 81 | 6.37 | 8.65% | 41 | 175 | 71.84% | No |
| RDDT280121C00210000 | 11/5 9:46 AM | 210.00 | 67.50 | 74.25 | 77.5 | -2.05 | -2.95% | 1 | 1030 | 71.80% | No |
| RDDT280121C00220000 | 11/5 10:38 AM | 220.00 | 69.90 | 71.65 | 74.5 | 2.90 | 4.33% | 1 | 1013 | 71.68% | No |
| RDDT280121C00230000 | 11/5 9:42 AM | 230.00 | 64.28 | 68.5 | 71.5 | -9.02 | -12.31% | 5 | 40 | 71.19% | No |
| RDDT280121C00240000 | 11/5 2:48 PM | 240.00 | 68.58 | 65.05 | 69 | -2.77 | -3.88% | 2 | 106 | 70.69% | No |
| RDDT280121C00250000 | 11/5 12:47 PM | 250.00 | 63.55 | 62.5 | 65.45 | 4.65 | 7.89% | 1 | 73 | 70.02% | No |
| RDDT280121C00260000 | 11/3 2:50 PM | 260.00 | 67.40 | 60 | 64 | 0.00 | 0.00% | 4 | 113 | 70.22% | No |
| RDDT280121C00270000 | 11/5 9:31 AM | 270.00 | 54.33 | 57 | 61.5 | -1.47 | -2.63% | 10 | 100 | 69.65% | No |
| RDDT280121C00280000 | 11/4 2:25 PM | 280.00 | 50.65 | 55.9 | 59 | 0.00 | 0.00% | 2 | 36 | 69.82% | No |
| RDDT280121C00290000 | 11/5 12:04 PM | 290.00 | 54.10 | 53.8 | 57 | 3.30 | 6.50% | 5 | 12 | 69.69% | No |
| RDDT280121C00300000 | 11/5 2:48 PM | 300.00 | 54.68 | 51.4 | 54.4 | 5.88 | 12.05% | 4 | 186 | 69.09% | No |
| RDDT280121C00310000 | 11/3 10:17 AM | 310.00 | 55.80 | 49 | 53 | 0.00 | 0.00% | 2 | 3 | 68.94% | No |
| RDDT280121C00320000 | 11/3 10:01 AM | 320.00 | 56.00 | 46.5 | 51 | 0.00 | 0.00% | 1 | 56 | 68.43% | No |
| RDDT280121C00330000 | 9/18 3:02 PM | 330.00 | 97.05 | 43 | 48 | 0.00 | 0.00% | 0 | 12 | 66.99% | No |
| RDDT280121C00340000 | 10/31 3:42 PM | 340.00 | 53.25 | 44.3 | 47.7 | 0.00 | 0.00% | 2 | 34 | 68.71% | No |
| RDDT280121C00350000 | 11/5 3:08 PM | 350.00 | 45.40 | 42.45 | 45.5 | 5.00 | 12.38% | 1 | 456 | 68.21% | No |
| RDDT280121C00360000 | 10/31 3:42 PM | 360.00 | 50.20 | 41.55 | 43.8 | 0.00 | 0.00% | 2 | 88 | 68.27% | No |
| RDDT280121C00370000 | 11/4 10:07 AM | 370.00 | 40.89 | 40.05 | 43 | 0.00 | 0.00% | 1 | 338 | 68.42% | No |
| RDDT280121C00380000 | 11/3 9:56 AM | 380.00 | 45.40 | 38 | 42 | 0.00 | 0.00% | 1 | 1203 | 68.19% | No |
| RDDT280121C00390000 | 10/22 12:01 PM | 390.00 | 39.00 | 37.2 | 40.5 | 0.00 | 0.00% | 2 | 227 | 68.24% | No |
| RDDT280121C00400000 | 11/4 1:27 PM | 400.00 | 34.28 | 36.2 | 39.5 | 0.00 | 0.00% | 111 | 899 | 68.38% | No |
| RDDT280121C00410000 | 11/5 9:33 AM | 410.00 | 31.53 | 35.15 | 38 | -3.62 | -10.30% | 2 | 121 | 68.23% | No |
| RDDT280121C00420000 | 11/5 2:46 PM | 420.00 | 36.00 | 33.3 | 37 | 4.00 | 12.50% | 11 | 461 | 67.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RDDT280121P00105000 | 11/4 2:09 PM | 105.00 | 21.80 | 19.55 | 22.35 | 0.00 | 0.00% | 8 | 71 | 66.05% | No |
| RDDT280121P00110000 | 10/31 12:40 PM | 110.00 | 20.17 | 21.85 | 24.4 | 0.00 | 0.00% | 12 | 14 | 65.92% | No |
| RDDT280121P00115000 | 11/4 11:48 AM | 115.00 | 25.60 | 24.5 | 26.35 | 0.00 | 0.00% | 4 | 173 | 65.86% | No |
| RDDT280121P00120000 | 11/4 2:10 PM | 120.00 | 28.00 | 26 | 28.55 | 0.00 | 0.00% | 2 | 23 | 65.04% | No |
| RDDT280121P00125000 | 11/4 3:59 PM | 125.00 | 30.60 | 27.85 | 30.85 | 0.00 | 0.00% | 24 | 50 | 64.48% | No |
| RDDT280121P00130000 | 11/4 2:39 PM | 130.00 | 32.65 | 31.2 | 33.1 | 0.00 | 0.00% | 3 | 101 | 64.80% | No |
| RDDT280121P00135000 | 11/5 11:39 AM | 135.00 | 34.28 | 33.45 | 35.55 | 4.30 | 14.34% | 1 | 50 | 64.42% | No |
| RDDT280121P00140000 | 11/4 12:56 PM | 140.00 | 37.40 | 34.85 | 37.95 | 0.00 | 0.00% | 2 | 2 | 63.44% | No |
| RDDT280121P00145000 | 11/4 11:06 AM | 145.00 | 39.40 | 37.5 | 39.6 | 0.00 | 0.00% | 14 | 8 | 62.72% | No |
| RDDT280121P00150000 | 11/4 3:45 PM | 150.00 | 42.35 | 40 | 44 | 0.00 | 0.00% | 12 | 95 | 63.44% | No |
| RDDT280121P00155000 | 11/4 11:05 AM | 155.00 | 44.60 | 43.15 | 44.75 | 0.00 | 0.00% | 2 | 5 | 62.38% | No |
| RDDT280121P00160000 | 11/4 11:04 AM | 160.00 | 47.25 | 45.5 | 48.3 | 0.00 | 0.00% | 2 | 13 | 62.38% | No |
| RDDT280121P00165000 | 11/4 3:39 PM | 165.00 | 50.78 | 48.65 | 51.15 | 0.00 | 0.00% | 1 | 7 | 62.37% | No |
| RDDT280121P00170000 | 11/5 9:31 AM | 170.00 | 53.52 | 51.45 | 53.55 | 5.12 | 10.58% | 10 | 43 | 61.88% | No |
| RDDT280121P00175000 | 11/4 12:00 PM | 175.00 | 56.10 | 53 | 56.4 | 0.00 | 0.00% | 5 | 6 | 60.94% | No |
| RDDT280121P00180000 | 11/3 2:58 PM | 180.00 | 53.55 | 56.2 | 58.45 | 0.00 | 0.00% | 2 | 7 | 60.39% | No |
| RDDT280121P00185000 | 11/5 9:41 AM | 185.00 | 62.49 | 58.9 | 62.3 | 2.39 | 3.98% | 1 | 3 | 60.45% | No |
| RDDT280121P00190000 | 11/5 9:41 AM | 190.00 | 65.49 | 62.05 | 64.9 | -0.26 | -0.40% | 1 | 20 | 60.07% | No |
| RDDT280121P00195000 | 11/4 12:46 PM | 195.00 | 68.20 | 65.2 | 67.9 | 0.00 | 0.00% | 1 | 4 | 59.83% | No |
| RDDT280121P00200000 | 11/5 10:33 AM | 200.00 | 70.71 | 68.2 | 70.95 | 3.51 | 5.22% | 11 | 468 | 59.51% | Yes |
| RDDT280121P00210000 | 11/5 10:59 AM | 210.00 | 76.85 | 74.6 | 77.65 | 4.75 | 6.59% | 3 | 26 | 59.20% | Yes |
| RDDT280121P00220000 | 11/5 2:45 PM | 220.00 | 82.26 | 81.95 | 84.05 | -2.59 | -3.05% | 2 | 466 | 59.03% | Yes |
| RDDT280121P00230000 | 11/3 1:51 PM | 230.00 | 86.91 | 87 | 92 | 0.00 | 0.00% | 2 | 21 | 58.38% | Yes |
| RDDT280121P00240000 | 10/27 9:45 AM | 240.00 | 87.16 | 95.2 | 97.3 | 0.00 | 0.00% | 10 | 27 | 57.82% | Yes |
| RDDT280121P00250000 | 10/31 12:58 PM | 250.00 | 94.70 | 101.7 | 104.6 | 0.00 | 0.00% | 24 | 26 | 57.26% | Yes |
| RDDT280121P00260000 | 10/31 9:52 AM | 260.00 | 101.75 | 108 | 111.75 | 0.00 | 0.00% | 15 | 22 | 56.44% | Yes |
| RDDT280121P00270000 | 10/1 3:38 PM | 270.00 | 115.05 | 115.5 | 119.1 | 0.00 | 0.00% | 2 | 16 | 56.11% | Yes |
| RDDT280121P00280000 | 10/1 3:36 PM | 280.00 | 121.98 | 123 | 126.6 | 0.00 | 0.00% | 35 | 18 | 55.73% | Yes |
| RDDT280121P00290000 | 11/3 1:10 PM | 290.00 | 129.10 | 130.5 | 134.15 | 0.00 | 0.00% | 2 | 94 | 55.27% | Yes |
| RDDT280121P00300000 | 11/4 12:16 PM | 300.00 | 143.80 | 138.95 | 141.7 | 0.00 | 0.00% | 1 | 7 | 55.12% | Yes |
| RDDT280121P00310000 | 11/4 3:08 PM | 310.00 | 151.40 | 146 | 149.45 | 0.00 | 0.00% | 4 | 76 | 54.35% | Yes |
| RDDT280121P00320000 | 11/4 10:24 AM | 320.00 | 156.93 | 154 | 156.9 | 0.00 | 0.00% | 2 | 42 | 53.77% | Yes |
| RDDT280121P00330000 | 10/31 2:44 PM | 330.00 | 155.40 | 162 | 166.5 | 0.00 | 0.00% | 2 | 2 | 54.05% | Yes |
| RDDT280121P00340000 | 10/31 2:43 PM | 340.00 | 163.60 | 170 | 174.5 | 0.00 | 0.00% | 72 | 36 | 53.55% | Yes |
| RDDT280121P00350000 | 10/31 2:40 PM | 350.00 | 172.05 | 178 | 182.15 | 0.00 | 0.00% | 2 | 2 | 52.79% | Yes |
| RDDT280121P00360000 | 10/24 12:04 PM | 360.00 | 179.64 | 186.5 | 190.1 | 0.00 | 0.00% | 1 | 11 | 52.31% | Yes |
| RDDT280121P00370000 | 10/31 2:34 PM | 370.00 | 188.35 | 195 | 199 | 0.00 | 0.00% | 2 | 1 | 52.20% | Yes |
| RDDT280121P00380000 | 11/4 9:34 AM | 380.00 | 205.65 | 203.5 | 206.5 | 0.00 | 0.00% | 1 | 13 | 51.35% | Yes |
| RDDT280121P00390000 | 10/31 2:35 PM | 390.00 | 205.50 | 211.5 | 216 | 0.00 | 0.00% | 2 | 95 | 51.13% | Yes |
| RDDT280121P00400000 | 10/31 11:51 AM | 400.00 | 206.90 | 220.5 | 225 | 0.00 | 0.00% | 2 | 8 | 51.11% | Yes |
| RDDT280121P00410000 | 11/4 3:10 PM | 410.00 | 236.00 | 229 | 233 | 0.00 | 0.00% | 2 | 81 | 50.24% | Yes |
| RDDT280121P00420000 | 11/4 3:09 PM | 420.00 | 244.65 | 238 | 241.5 | 0.00 | 0.00% | 6 | 113 | 51.65% | Yes |
