RDDT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 100.00 | 32.28 | 34.55 | 37.95 | 8.56 | 2 | 119 | 112.8% |
| 110.00 | 26.53 | 25.25 | 27.75 | -1.97 | 44 | 12 | 95.3% |
| 115.00 | 21.75 | 20.65 | 22.85 | -0.96 | 44 | 5 | 87.6% |
| 120.00 | 17.28 | 15.65 | 17.65 | -2.45 | 4 | 41 | 67.7% |
| 124.00 | 15.13 | 12.50 | 14.65 | 0.00 | 3 | 30 | 73.9% |
| 125.00 | 12.68 | 11.55 | 13.50 | -2.62 | 17 | 51 | 68.9% |
| 126.00 | 11.63 | 10.75 | 12.30 | -1.42 | 6 | 13 | 64.9% |
| 127.00 | 10.89 | 10.00 | 12.00 | -2.78 | 52 | 14 | 68.8% |
| 128.00 | 10.48 | 9.40 | 10.65 | -0.84 | 9 | 63 | 64.8% |
| 129.00 | 9.39 | 8.70 | 9.90 | -0.52 | 20 | 37 | 64.5% |
| 130.00 | 8.60 | 8.20 | 9.20 | -1.15 | 102 | 84 | 65.6% |
| 131.00 | 8.17 | 7.65 | 8.75 | -0.96 | 9 | 23 | 67.7% |
| 132.00 | 7.45 | 7.05 | 7.85 | -1.43 | 13 | 20 | 65.8% |
| 133.00 | 7.40 | 6.35 | 7.20 | -0.20 | 10 | 87 | 64.7% |
| 134.00 | 6.15 | 5.85 | 6.95 | -1.29 | 85 | 104 | 67.0% |
| 135.00 | 5.54 | 5.45 | 6.30 | -1.71 | 160 | 188 | 67.0% |
| 136.00 | 5.20 | 4.90 | 5.75 | -1.28 | 112 | 91 | 66.3% |
| 137.00 | 4.60 | 4.50 | 5.05 | -0.77 | 52 | 58 | 65.3% |
| 138.00 | 4.22 | 3.60 | 4.35 | -1.03 | 80 | 106 | 60.7% |
| 139.00 | 3.79 | 3.40 | 4.10 | -1.36 | 401 | 297 | 63.0% |
| 140.00 | 3.35 | 3.10 | 3.50 | -1.15 | 2,249 | 317 | 62.0% |
| 141.00 | 2.95 | 2.81 | 3.05 | -1.10 | 90 | 98 | 61.6% |
| 142.00 | 2.73 | 2.41 | 2.73 | -1.27 | 55 | 314 | 61.0% |
| 143.00 | 2.53 | 2.11 | 2.47 | -0.50 | 34 | 55 | 61.1% |
| 144.00 | 2.06 | 1.89 | 2.25 | -0.94 | 42 | 30 | 61.8% |
| 145.00 | 1.80 | 1.63 | 1.92 | -1.02 | 2,439 | 2,546 | 60.9% |
| 146.00 | 1.69 | 1.30 | 1.71 | -0.65 | 199 | 179 | 60.0% |
| 147.00 | 1.31 | 1.20 | 1.44 | -0.95 | 56 | 73 | 60.0% |
| 148.00 | 1.04 | 0.93 | 1.32 | -0.96 | 46 | 77 | 59.5% |
| 150.00 | 0.81 | 0.67 | 0.95 | -0.59 | 410 | 829 | 58.8% |
| 152.50 | 0.61 | 0.43 | 0.66 | -0.34 | 247 | 171 | 58.6% |
| 155.00 | 0.37 | 0.34 | 0.49 | -0.43 | 472 | 352 | 60.4% |
| 157.50 | 0.27 | 0.13 | 0.33 | -0.23 | 110 | 31 | 58.3% |
| 160.00 | 0.18 | 0.10 | 0.23 | -0.15 | 40 | 274 | 59.5% |
| 162.50 | 0.24 | 0.00 | 0.20 | -0.13 | 5 | 27 | 59.0% |
| 165.00 | 0.08 | 0.07 | 0.14 | -0.15 | 22 | 223 | 63.7% |
| 170.00 | 0.09 | 0.00 | 0.09 | 0.01 | 27 | 136 | 64.1% |
| 175.00 | 0.03 | 0.01 | 0.08 | -0.03 | 11 | 106 | 71.1% |
| 180.00 | 0.29 | 0.00 | 0.36 | 0.24 | 1 | 186 | 94.1% |
| 185.00 | 0.36 | 0.00 | 0.99 | -0.16 | 1 | 160 | 120.9% |
| 190.00 | 0.08 | 0.00 | 0.04 | 0.00 | 2 | 35 | 82.8% |
| 195.00 | 0.36 | 0.00 | 0.53 | 0.00 | 1 | 31 | 122.9% |
| 200.00 | 0.01 | 0.00 | 0.11 | -0.01 | 5 | 120 | 105.1% |
| 205.00 | 0.23 | 0.00 | 2.13 | 0.00 | 1 | 1 | 176.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 0.25 | 0.00 | 0.10 | 0.00 | 1 | 1 | 161.7% |
| 85.00 | 0.05 | 0.00 | 2.13 | 0.00 | 5 | 24 | 215.8% |
| 90.00 | 0.03 | 0.00 | 0.10 | -0.05 | 1 | 30 | 115.6% |
| 95.00 | 0.07 | 0.00 | 0.10 | -0.49 | 370 | 37 | 102.0% |
| 100.00 | 0.09 | 0.06 | 0.12 | -0.08 | 214 | 254 | 96.1% |
| 105.00 | 0.12 | 0.11 | 0.18 | -0.05 | 60 | 290 | 88.9% |
| 110.00 | 0.29 | 0.21 | 0.49 | -0.10 | 27 | 257 | 88.3% |
| 115.00 | 0.45 | 0.35 | 0.49 | -0.25 | 469 | 168 | 76.0% |
| 120.00 | 0.90 | 0.79 | 0.91 | -0.29 | 2,101 | 320 | 73.2% |
| 124.00 | 1.30 | 1.26 | 1.47 | -0.59 | 1,877 | 1,950 | 69.9% |
| 125.00 | 1.60 | 1.41 | 1.64 | -0.45 | 151 | 242 | 68.9% |
| 126.00 | 1.80 | 1.57 | 1.87 | -0.01 | 5 | 70 | 68.3% |
| 127.00 | 1.90 | 1.81 | 2.11 | -0.14 | 86 | 38 | 68.1% |
| 128.00 | 2.28 | 2.01 | 2.30 | 0.05 | 391 | 55 | 66.8% |
| 129.00 | 2.35 | 2.26 | 2.62 | -0.07 | 78 | 59 | 66.6% |
| 130.00 | 2.75 | 2.48 | 2.92 | -0.49 | 277 | 349 | 65.6% |
| 131.00 | 3.00 | 2.85 | 3.20 | -0.21 | 40 | 35 | 65.3% |
| 132.00 | 3.60 | 3.15 | 3.55 | 0.10 | 23 | 63 | 64.5% |
| 133.00 | 3.70 | 3.50 | 3.90 | -0.53 | 27 | 26 | 63.7% |
| 134.00 | 4.00 | 3.75 | 4.25 | -0.45 | 26 | 25 | 61.9% |
| 135.00 | 4.40 | 4.30 | 4.70 | -0.76 | 99 | 115 | 62.3% |
| 136.00 | 4.86 | 4.55 | 5.15 | -0.94 | 61 | 23 | 60.4% |
| 137.00 | 5.65 | 5.25 | 6.00 | 0.70 | 10 | 21 | 63.4% |
| 138.00 | 6.25 | 5.75 | 6.65 | 0.30 | 38 | 43 | 63.5% |
| 139.00 | 6.80 | 5.95 | 7.15 | -0.05 | 28 | 24 | 60.4% |
| 140.00 | 7.35 | 6.50 | 7.80 | -0.20 | 41 | 77 | 60.1% |
| 141.00 | 8.55 | 7.10 | 8.30 | 0.60 | 9 | 12 | 58.6% |
| 143.00 | 9.60 | 8.40 | 9.80 | 1.48 | 10 | 2 | 58.4% |
| 145.00 | 12.00 | 9.65 | 11.80 | 2.36 | 8 | 53 | 60.1% |
| 149.00 | 16.70 | 13.05 | 14.75 | 0.00 | 0 | 1 | 58.0% |
| 150.00 | 13.80 | 13.80 | 15.75 | 0.00 | 1 | 27 | 58.0% |
| 152.50 | 22.09 | 16.05 | 18.35 | -9.53 | 1 | 1 | 62.7% |
| 155.00 | 32.83 | 17.90 | 20.45 | 0.00 | 13 | 8 | 50.5% |
| 157.50 | 20.10 | 20.00 | 23.10 | 0.00 | 1 | 2 | 95.5% |
| 160.00 | 37.60 | 22.40 | 25.40 | 0.00 | 5 | 9 | 97.8% |
| 165.00 | 43.11 | 27.20 | 30.30 | 0.00 | 1 | 6 | 107.6% |
| 170.00 | 46.50 | 32.30 | 35.30 | 0.00 | 12 | 1 | 118.9% |
| 175.00 | 38.01 | 36.60 | 40.45 | 0.00 | 1 | 0 | 133.3% |
| 180.00 | 57.88 | 42.25 | 45.35 | 0.00 | 2 | 2 | 141.0% |
| 185.00 | 53.02 | 47.25 | 50.35 | 0.00 | 2 | 0 | 150.6% |
| 190.00 | 44.82 | 52.25 | 55.40 | 0.00 | 1 | 0 | 161.3% |
| 195.00 | 61.86 | 57.75 | 60.55 | 8.86 | 181 | 0 | 112.9% |
| 200.00 | 67.91 | 62.55 | 65.25 | 0.00 | 0 | 0 | 174.1% |
| 210.00 | 61.89 | 72.20 | 75.40 | 0.00 | 2 | 0 | 194.9% |
Sign up free to access Options Chain Data
Explore RDDT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.