Options Chain for REDDIT INC CL A (RDDT) - $189.42 as of 11/14/2025 3:02:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 73.35 | 76.50 | 74.93 | % | 0.62 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | ||||||
| 130.00 | 63.95 | 67.15 | 65.55 | % | 0.50 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 135.00 | 59.35 | 62.60 | 60.98 | % | 0.45 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | |||
| 140.00 | 54.85 | 58.10 | 56.48 | % | 0.40 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 145.00 | 50.45 | 53.75 | 52.10 | % | 0.36 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | |||
| 150.00 | 46.20 | 49.45 | 47.83 | % | 0.32 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 155.00 | 42.10 | 45.35 | 43.73 | % | 0.28 | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 160.00 | 38.15 | 41.45 | 39.80 | % | 0.25 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.15 | 11/14/2025 3:59:52 PM EST | |||
| 165.00 | 34.35 | 37.70 | 36.03 | % | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.16 | 11/14/2025 3:59:52 PM EST | |||
| 170.00 | 30.75 | 34.15 | 32.45 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.18 | 11/14/2025 3:59:52 PM EST | |||
| 175.00 | 27.45 | 30.90 | 29.18 | 32.61 | % | 0.17 | 4 | 0 | 0.64 | 0.72 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 180.00 | 24.35 | 27.85 | 26.10 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | 0.68 | 0.01 | -0.20 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 185.00 | 21.95 | 25.05 | 23.50 | 19.85 | +0.85 | +4.48% | 0.13 | 5 | 6 | 0.65 | 0.64 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 190.00 | 19.30 | 22.50 | 20.90 | 21.15 | +1.85 | +9.59% | 0.11 | 5 | 19 | 0.65 | 0.59 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 195.00 | 16.55 | 20.20 | 18.38 | 19.45 | -0.95 | -4.66% | 0.09 | 5 | 1 | 0.65 | 0.55 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 200.00 | 14.55 | 18.10 | 16.33 | 18.50 | +4.41 | +31.30% | 0.08 | 9 | 4 | 0.65 | 0.51 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 205.00 | 12.55 | 16.20 | 14.38 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.47 | 0.01 | -0.21 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 210.00 | 11.70 | 14.30 | 13.00 | 14.05 | +2.55 | +22.18% | 0.06 | 2 | 1 | 0.66 | 0.43 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 215.00 | 10.30 | 12.85 | 11.58 | % | 0.05 | 0 | 0 | 0.67 | 0.39 | 0.01 | -0.20 | 11/14/2025 3:59:52 PM EST | |||
| 220.00 | 8.80 | 10.60 | 9.70 | 11.00 | % | 0.04 | 5 | 0 | 0.65 | 0.36 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 225.00 | 7.20 | 9.15 | 8.18 | 9.50 | % | 0.04 | 1 | 0 | 0.64 | 0.32 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 230.00 | 5.95 | 9.55 | 7.75 | % | 0.03 | 0 | 0 | 0.67 | 0.29 | 0.01 | -0.18 | 11/14/2025 3:59:52 PM EST | |||
| 235.00 | 4.60 | 8.05 | 6.33 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.01 | -0.17 | 11/14/2025 3:59:52 PM EST | |||
| 240.00 | 5.15 | 7.30 | 6.23 | % | 0.03 | 0 | 0 | 0.69 | 0.24 | 0.01 | -0.16 | 11/14/2025 3:59:52 PM EST | |||
| 245.00 | 3.75 | 7.10 | 5.43 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.01 | -0.15 | 11/14/2025 3:59:52 PM EST | |||
| 250.00 | 3.70 | 5.70 | 4.70 | 5.00 | % | 0.02 | 1 | 0 | 0.68 | 0.19 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 255.00 | 2.54 | 4.95 | 3.75 | 4.60 | % | 0.01 | 1 | 0 | 0.66 | 0.17 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 260.00 | 2.25 | 5.45 | 3.85 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 265.00 | 2.21 | 5.05 | 3.63 | % | 0.01 | 0 | 0 | 0.72 | 0.14 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | |||
| 270.00 | 1.19 | 4.65 | 2.92 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 275.00 | 0.81 | 3.85 | 2.33 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 280.00 | 0.39 | 3.80 | 2.10 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | |||
| 285.00 | 0.20 | 3.55 | 1.88 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | |||
| 290.00 | 0.06 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | |||
| 295.00 | % | 0.00 | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | ||||||
| 130.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 135.00 | 1.14 | 2.39 | 1.77 | 1.65 | % | 0.01 | 1 | 0 | 0.74 | -0.05 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 140.00 | 1.80 | 4.05 | 2.93 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | -0.07 | 0.00 | -0.10 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 145.00 | 0.79 | 4.05 | 2.42 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.67 | -0.09 | 0.00 | -0.11 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 150.00 | 2.49 | 3.80 | 3.15 | 3.60 | -0.60 | -14.29% | 0.02 | 4 | 3 | 0.68 | -0.11 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 155.00 | 3.70 | 4.55 | 4.13 | 4.90 | +0.47 | +10.61% | 0.03 | 1 | 1 | 0.68 | -0.14 | 0.00 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 160.00 | 3.20 | 6.55 | 4.88 | 5.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.17 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 165.00 | 5.65 | 7.70 | 6.68 | 7.70 | +0.42 | +5.77% | 0.04 | 10 | 1 | 0.69 | -0.20 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 170.00 | 5.90 | 8.60 | 7.25 | 9.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.24 | 0.01 | -0.18 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 175.00 | 8.05 | 10.85 | 9.45 | 9.00 | % | 0.05 | 23 | 0 | 0.66 | -0.28 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 180.00 | 9.90 | 13.05 | 11.48 | 13.05 | % | 0.06 | 20 | 0 | 0.66 | -0.32 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 185.00 | 11.65 | 14.80 | 13.23 | 16.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.36 | 0.01 | -0.20 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 190.00 | 14.10 | 17.05 | 15.58 | 15.35 | -2.95 | -16.12% | 0.08 | 11 | 20 | 0.65 | -0.41 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 195.00 | 16.80 | 19.95 | 18.38 | % | 0.09 | 0 | 0 | 0.65 | -0.45 | 0.01 | -0.21 | 11/14/2025 3:59:52 PM EST | |||
| 200.00 | 19.70 | 23.20 | 21.45 | 20.18 | % | 0.11 | 2 | 0 | 0.66 | -0.49 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 205.00 | 22.80 | 26.20 | 24.50 | 25.35 | % | 0.12 | 2 | 0 | 0.66 | -0.53 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 210.00 | 26.20 | 29.40 | 27.80 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.01 | -0.20 | 11/14/2025 3:59:52 PM EST | |||
| 215.00 | 29.70 | 33.05 | 31.38 | 34.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | -0.61 | 0.01 | -0.20 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 220.00 | 33.40 | 36.40 | 34.90 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.01 | -0.19 | 11/14/2025 3:59:52 PM EST | |||
| 225.00 | 37.25 | 40.65 | 38.95 | 39.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.68 | 0.01 | -0.18 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 230.00 | 41.25 | 44.00 | 42.63 | % | 0.19 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.18 | 11/14/2025 3:59:52 PM EST | |||
| 235.00 | 45.10 | 48.65 | 46.88 | % | 0.20 | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.17 | 11/14/2025 3:59:52 PM EST | |||
| 240.00 | 49.45 | 52.75 | 51.10 | % | 0.21 | 0 | 0 | 0.68 | -0.76 | 0.01 | -0.16 | 11/14/2025 3:59:52 PM EST | |||
| 245.00 | 53.90 | 57.10 | 55.50 | 56.60 | +0.75 | +1.35% | 0.23 | 4 | 2 | 0.68 | -0.79 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 250.00 | 58.20 | 61.50 | 59.85 | % | 0.24 | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 255.00 | 62.70 | 65.95 | 64.33 | % | 0.25 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.13 | 11/14/2025 3:59:52 PM EST | |||
| 260.00 | 67.20 | 70.45 | 68.83 | % | 0.26 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 265.00 | 71.60 | 75.60 | 73.60 | % | 0.28 | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | |||
| 270.00 | 76.25 | 79.65 | 77.95 | % | 0.29 | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 275.00 | 81.15 | 84.30 | 82.73 | % | 0.30 | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 280.00 | 85.90 | 89.10 | 87.50 | % | 0.31 | 0 | 0 | 0.82 | -0.90 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | |||
| 285.00 | 90.70 | 93.85 | 92.28 | % | 0.32 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST |