Options Chain for REDDIT INC CL A (RDDT) - $234.11 as of 12/5/2025 7:25:49 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 | % | 0.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 12/5/2025 4:00:01 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 12/5/2025 4:00:01 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 12/5/2025 4:00:01 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 12/5/2025 4:00:01 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.04 | 12/5/2025 4:00:01 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.05 | 12/5/2025 4:00:01 PM EST | ||||||
| 150.00 | 84.60 | 88.25 | 86.43 | % | 0.58 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.06 | 12/5/2025 4:00:01 PM EST | |||
| 155.00 | 79.90 | 83.50 | 81.70 | % | 0.53 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.08 | 12/5/2025 4:00:01 PM EST | |||
| 160.00 | 75.25 | 78.85 | 77.05 | % | 0.48 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.07 | 12/5/2025 4:00:01 PM EST | |||
| 165.00 | 70.65 | 74.50 | 72.58 | % | 0.44 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.09 | 12/5/2025 4:00:01 PM EST | |||
| 170.00 | 65.90 | 69.85 | 67.88 | % | 0.40 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.10 | 12/5/2025 4:00:01 PM EST | |||
| 175.00 | 61.80 | 65.20 | 63.50 | % | 0.36 | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.11 | 12/5/2025 4:00:01 PM EST | |||
| 180.00 | 57.20 | 61.00 | 59.10 | % | 0.33 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.13 | 12/5/2025 4:00:01 PM EST | |||
| 185.00 | 53.00 | 56.70 | 54.85 | % | 0.30 | 0 | 0 | 0.69 | 0.86 | 0.00 | -0.14 | 12/5/2025 4:00:01 PM EST | |||
| 190.00 | 49.15 | 52.75 | 50.95 | % | 0.27 | 0 | 0 | 0.68 | 0.84 | 0.00 | -0.16 | 12/5/2025 4:00:01 PM EST | |||
| 195.00 | 45.25 | 48.95 | 47.10 | % | 0.24 | 0 | 0 | 0.68 | 0.81 | 0.00 | -0.17 | 12/5/2025 4:00:01 PM EST | |||
| 200.00 | 41.70 | 45.20 | 43.45 | 45.22 | % | 0.22 | 4 | 0 | 0.67 | 0.78 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 205.00 | 38.10 | 41.85 | 39.98 | % | 0.20 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.20 | 12/5/2025 4:00:01 PM EST | |||
| 210.00 | 34.70 | 38.40 | 36.55 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.21 | 12/5/2025 4:00:01 PM EST | |||
| 215.00 | 31.50 | 35.10 | 33.30 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.69 | 0.01 | -0.22 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 220.00 | 28.45 | 32.10 | 30.28 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.01 | -0.23 | 12/5/2025 4:00:01 PM EST | |||
| 225.00 | 25.60 | 29.25 | 27.43 | 20.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | 0.62 | 0.01 | -0.23 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 230.00 | 22.90 | 26.00 | 24.45 | 24.17 | +6.44 | +36.33% | 0.11 | 8 | 5 | 0.63 | 0.59 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 235.00 | 20.35 | 23.50 | 21.93 | 21.65 | +7.90 | +57.46% | 0.09 | 10 | 1 | 0.63 | 0.55 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 240.00 | 18.05 | 21.30 | 19.68 | 18.80 | % | 0.08 | 1 | 0 | 0.63 | 0.52 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 245.00 | 15.90 | 19.20 | 17.55 | 16.22 | +2.19 | +15.61% | 0.07 | 2 | 10 | 0.62 | 0.48 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 250.00 | 13.95 | 17.40 | 15.68 | 15.78 | +5.88 | +59.40% | 0.06 | 10 | 4 | 0.62 | 0.45 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 255.00 | 12.85 | 15.00 | 13.93 | 13.70 | % | 0.05 | 2 | 0 | 0.62 | 0.41 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 260.00 | 10.70 | 14.30 | 12.50 | 13.54 | % | 0.05 | 5 | 0 | 0.62 | 0.38 | 0.01 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 265.00 | 9.35 | 13.25 | 11.30 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.01 | -0.21 | 12/5/2025 4:00:01 PM EST | |||
| 270.00 | 9.00 | 11.80 | 10.40 | 9.87 | % | 0.04 | 1 | 0 | 0.64 | 0.32 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 275.00 | 7.00 | 10.20 | 8.60 | 8.89 | % | 0.03 | 4 | 0 | 0.62 | 0.29 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 280.00 | 6.15 | 9.55 | 7.85 | 7.60 | % | 0.03 | 1 | 0 | 0.63 | 0.27 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 285.00 | 5.05 | 8.95 | 7.00 | % | 0.02 | 0 | 0 | 0.63 | 0.24 | 0.01 | -0.18 | 12/5/2025 4:00:01 PM EST | |||
| 290.00 | 4.25 | 8.15 | 6.20 | % | 0.02 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.17 | 12/5/2025 4:00:01 PM EST | |||
| 295.00 | 3.50 | 7.50 | 5.50 | 5.50 | % | 0.02 | 1 | 0 | 0.63 | 0.20 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 300.00 | 3.00 | 6.25 | 4.63 | 4.93 | % | 0.02 | 3 | 0 | 0.62 | 0.18 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 305.00 | 2.81 | 6.30 | 4.56 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.00 | -0.14 | 12/5/2025 4:00:01 PM EST | |||
| 310.00 | 2.53 | 5.80 | 4.17 | 3.96 | % | 0.01 | 4 | 0 | 0.65 | 0.15 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 315.00 | 1.73 | 5.35 | 3.54 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.00 | -0.12 | 12/5/2025 4:00:01 PM EST | |||
| 320.00 | 1.57 | 4.85 | 3.21 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.00 | -0.12 | 12/5/2025 4:00:01 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.64 | 0.11 | 0.00 | -0.11 | 12/5/2025 4:00:01 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.61 | 0.10 | 0.00 | -0.10 | 12/5/2025 4:00:01 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.09 | 12/5/2025 4:00:01 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 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 12/5/2025 4:00:01 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 12/5/2025 4:00:01 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 12/5/2025 4:00:01 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 12/5/2025 4:00:01 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.04 | 12/5/2025 4:00:01 PM EST | ||||||
| 145.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.05 | 12/5/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.06 | 12/5/2025 4:00:01 PM EST | |||
| 155.00 | 0.10 | 2.96 | 1.53 | 1.19 | % | 0.01 | 2 | 0 | 0.69 | -0.05 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 160.00 | 1.51 | 2.80 | 2.16 | 1.65 | % | 0.01 | 1 | 0 | 0.77 | -0.06 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 165.00 | 1.30 | 4.10 | 2.70 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.09 | 12/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.61 | 4.60 | 2.61 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.00 | -0.10 | 12/5/2025 4:00:01 PM EST | |||
| 175.00 | 1.30 | 4.85 | 3.08 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.10 | 0.00 | -0.11 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 180.00 | 2.53 | 5.85 | 4.19 | 3.90 | -1.60 | -29.10% | 0.02 | 1 | 1 | 0.70 | -0.12 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 185.00 | 2.70 | 6.20 | 4.45 | % | 0.02 | 0 | 0 | 0.67 | -0.14 | 0.00 | -0.14 | 12/5/2025 4:00:01 PM EST | |||
| 190.00 | 3.55 | 7.60 | 5.58 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.00 | -0.16 | 12/5/2025 4:00:01 PM EST | |||
| 195.00 | 4.65 | 8.70 | 6.68 | 6.29 | % | 0.03 | 3 | 0 | 0.67 | -0.19 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 200.00 | 6.30 | 9.95 | 8.13 | 9.30 | % | 0.04 | 5 | 0 | 0.67 | -0.22 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 205.00 | 7.75 | 11.35 | 9.55 | 9.17 | % | 0.05 | 3 | 0 | 0.67 | -0.25 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 210.00 | 9.95 | 12.65 | 11.30 | 11.09 | -4.28 | -27.85% | 0.05 | 6 | 2 | 0.67 | -0.28 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 215.00 | 11.30 | 14.70 | 13.00 | 13.19 | -4.24 | -24.33% | 0.06 | 6 | 10 | 0.66 | -0.31 | 0.01 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 220.00 | 13.65 | 16.60 | 15.13 | 16.90 | % | 0.07 | 1 | 0 | 0.67 | -0.34 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 225.00 | 15.75 | 18.75 | 17.25 | % | 0.08 | 0 | 0 | 0.66 | -0.38 | 0.01 | -0.23 | 12/5/2025 4:00:01 PM EST | |||
| 230.00 | 18.30 | 21.05 | 19.68 | 18.90 | % | 0.09 | 16 | 0 | 0.66 | -0.41 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 235.00 | 19.85 | 23.50 | 21.68 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.01 | -0.24 | 12/5/2025 4:00:01 PM EST | |||
| 240.00 | 22.40 | 26.15 | 24.28 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.01 | -0.24 | 12/5/2025 4:00:01 PM EST | |||
| 245.00 | 25.25 | 28.85 | 27.05 | 28.17 | % | 0.11 | 2 | 0 | 0.63 | -0.52 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 250.00 | 28.15 | 32.10 | 30.13 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.01 | -0.23 | 12/5/2025 4:00:01 PM EST | |||
| 255.00 | 31.50 | 35.35 | 33.43 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.01 | -0.23 | 12/5/2025 4:00:01 PM EST | |||
| 260.00 | 34.95 | 38.85 | 36.90 | % | 0.14 | 0 | 0 | 0.64 | -0.62 | 0.01 | -0.22 | 12/5/2025 4:00:01 PM EST | |||
| 265.00 | 38.55 | 42.40 | 40.48 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.21 | 12/5/2025 4:00:01 PM EST | |||
| 270.00 | 42.35 | 46.20 | 44.28 | % | 0.16 | 0 | 0 | 0.64 | -0.68 | 0.01 | -0.20 | 12/5/2025 4:00:01 PM EST | |||
| 275.00 | 46.25 | 50.05 | 48.15 | % | 0.18 | 0 | 0 | 0.64 | -0.71 | 0.01 | -0.20 | 12/5/2025 4:00:01 PM EST | |||
| 280.00 | 50.30 | 54.10 | 52.20 | % | 0.19 | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.19 | 12/5/2025 4:00:01 PM EST | |||
| 285.00 | 54.40 | 58.15 | 56.28 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.18 | 12/5/2025 4:00:01 PM EST | |||
| 290.00 | 58.80 | 62.35 | 60.58 | % | 0.21 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.17 | 12/5/2025 4:00:01 PM EST | |||
| 295.00 | 63.20 | 66.65 | 64.93 | % | 0.22 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.16 | 12/5/2025 4:00:01 PM EST | |||
| 300.00 | 67.50 | 71.05 | 69.28 | % | 0.23 | 0 | 0 | 0.65 | -0.82 | 0.00 | -0.15 | 12/5/2025 4:00:01 PM EST | |||
| 305.00 | 71.85 | 75.80 | 73.83 | % | 0.24 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.14 | 12/5/2025 4:00:01 PM EST | |||
| 310.00 | 76.50 | 80.15 | 78.33 | % | 0.25 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.13 | 12/5/2025 4:00:01 PM EST | |||
| 315.00 | 81.00 | 84.90 | 82.95 | % | 0.26 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.12 | 12/5/2025 4:00:01 PM EST | |||
| 320.00 | 85.70 | 89.55 | 87.63 | % | 0.27 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.12 | 12/5/2025 4:00:01 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.11 | 12/5/2025 4:00:01 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.10 | 12/5/2025 4:00:01 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.09 | 12/5/2025 4:00:01 PM EST |