Options Chain for REDDIT INC CL A (RDDT) - $224.78 as of 12/12/2025 10:04:39 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 | 1.16 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | ||||||
| 130.00 | 94.10 | 97.90 | 96.00 | % | 0.74 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 135.00 | 89.25 | 93.05 | 91.15 | % | 0.68 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | |||
| 140.00 | 84.45 | 87.90 | 86.18 | % | 0.62 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.06 | 12/12/2025 3:59:51 PM EST | |||
| 145.00 | 80.15 | 83.15 | 81.65 | % | 0.56 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.07 | 12/12/2025 3:59:51 PM EST | |||
| 150.00 | 75.60 | 78.45 | 77.03 | % | 0.51 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 155.00 | 70.30 | 73.80 | 72.05 | % | 0.46 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 160.00 | 65.75 | 69.35 | 67.55 | % | 0.42 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.10 | 12/12/2025 3:59:51 PM EST | |||
| 165.00 | 61.30 | 64.80 | 63.05 | % | 0.38 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | |||
| 170.00 | 56.90 | 60.20 | 58.55 | % | 0.34 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 175.00 | 52.60 | 55.55 | 54.08 | % | 0.31 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | |||
| 180.00 | 48.50 | 51.45 | 49.98 | % | 0.28 | 0 | 0 | 0.63 | 0.86 | 0.00 | -0.15 | 12/12/2025 3:59:51 PM EST | |||
| 185.00 | 44.50 | 47.50 | 46.00 | % | 0.25 | 0 | 0 | 0.63 | 0.83 | 0.00 | -0.16 | 12/12/2025 3:59:51 PM EST | |||
| 190.00 | 40.55 | 43.70 | 42.13 | % | 0.22 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.17 | 12/12/2025 3:59:51 PM EST | |||
| 195.00 | 37.00 | 40.10 | 38.55 | % | 0.20 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.18 | 12/12/2025 3:59:51 PM EST | |||
| 200.00 | 33.55 | 36.65 | 35.10 | % | 0.18 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.19 | 12/12/2025 3:59:51 PM EST | |||
| 205.00 | 30.25 | 33.40 | 31.83 | 33.04 | % | 0.16 | 4 | 0 | 0.62 | 0.71 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 210.00 | 27.15 | 30.40 | 28.78 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.21 | 12/12/2025 3:59:51 PM EST | |||
| 215.00 | 24.25 | 27.55 | 25.90 | 25.80 | % | 0.12 | 1 | 0 | 0.62 | 0.63 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 220.00 | 21.60 | 24.90 | 23.25 | % | 0.11 | 0 | 0 | 0.62 | 0.59 | 0.01 | -0.22 | 12/12/2025 3:59:51 PM EST | |||
| 225.00 | 19.15 | 22.30 | 20.73 | 21.50 | -2.50 | -10.42% | 0.09 | 1 | 3 | 0.61 | 0.56 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 230.00 | 16.75 | 20.25 | 18.50 | 19.70 | -5.30 | -21.20% | 0.08 | 3 | 1 | 0.61 | 0.52 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 235.00 | 14.65 | 18.20 | 16.43 | 18.77 | -2.98 | -13.71% | 0.07 | 5 | 15 | 0.61 | 0.48 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 240.00 | 12.70 | 16.35 | 14.53 | 16.50 | -4.52 | -21.51% | 0.06 | 20 | 6 | 0.61 | 0.44 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 245.00 | 11.00 | 14.45 | 12.73 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.01 | -0.21 | 12/12/2025 3:59:51 PM EST | |||
| 250.00 | 9.60 | 13.00 | 11.30 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | 0.37 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 255.00 | 8.30 | 11.75 | 10.03 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.01 | -0.20 | 12/12/2025 3:59:51 PM EST | |||
| 260.00 | 7.00 | 10.60 | 8.80 | 10.61 | -2.64 | -19.93% | 0.03 | 1 | 1 | 0.61 | 0.31 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 265.00 | 6.40 | 9.60 | 8.00 | % | 0.03 | 0 | 0 | 0.62 | 0.28 | 0.01 | -0.18 | 12/12/2025 3:59:51 PM EST | |||
| 270.00 | 5.00 | 8.70 | 6.85 | 7.50 | % | 0.03 | 4 | 0 | 0.61 | 0.25 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 275.00 | 4.70 | 7.90 | 6.30 | % | 0.02 | 0 | 0 | 0.63 | 0.23 | 0.01 | -0.17 | 12/12/2025 3:59:51 PM EST | |||
| 280.00 | 3.50 | 6.85 | 5.18 | 5.90 | % | 0.02 | 1 | 0 | 0.61 | 0.21 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 285.00 | 3.15 | 6.60 | 4.88 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | 0.19 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 290.00 | 2.10 | 6.05 | 4.08 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | |||
| 295.00 | 2.71 | 5.60 | 4.16 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.15 | 0.00 | -0.13 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 300.00 | 2.17 | 4.95 | 3.56 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 305.00 | 1.63 | 4.80 | 3.22 | % | 0.01 | 0 | 0 | 0.65 | 0.13 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.67 | 0.10 | 0.00 | -0.10 | 12/12/2025 3:59:51 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.08 | 12/12/2025 3:59:51 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 | 1.04 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | ||||||
| 125.00 | 0.03 | 1.30 | 0.67 | 0.46 | % | 0.01 | 4 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 130.00 | 0.07 | 1.45 | 0.76 | 0.57 | % | 0.01 | 2 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 135.00 | 0.14 | 1.45 | 0.80 | 0.57 | % | 0.01 | 4 | 0 | 0.76 | -0.02 | 0.00 | -0.05 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 140.00 | 0.19 | 1.01 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.06 | 12/12/2025 3:59:51 PM EST | |||
| 145.00 | 0.13 | 1.04 | 0.59 | 1.07 | % | 0.00 | 1 | 0 | 0.64 | -0.03 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 150.00 | 0.24 | 2.47 | 1.36 | 1.14 | % | 0.01 | 1 | 0 | 0.70 | -0.04 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 155.00 | 0.63 | 2.81 | 1.72 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.10 | 12/12/2025 3:59:51 PM EST | ||||||
| 165.00 | 1.35 | 4.05 | 2.70 | 2.43 | % | 0.02 | 6 | 0 | 0.70 | -0.08 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 170.00 | 1.50 | 4.60 | 3.05 | 2.93 | % | 0.02 | 6 | 0 | 0.67 | -0.10 | 0.00 | -0.12 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 175.00 | 1.68 | 5.25 | 3.47 | 3.00 | % | 0.02 | 2 | 0 | 0.65 | -0.12 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 180.00 | 2.62 | 6.40 | 4.51 | 4.12 | % | 0.03 | 1 | 0 | 0.66 | -0.14 | 0.00 | -0.15 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 185.00 | 3.55 | 7.30 | 5.43 | 5.00 | % | 0.03 | 3 | 0 | 0.65 | -0.17 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 190.00 | 4.70 | 8.30 | 6.50 | 6.17 | % | 0.03 | 6 | 0 | 0.64 | -0.19 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 195.00 | 6.25 | 9.80 | 8.03 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.65 | -0.22 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 200.00 | 7.65 | 10.25 | 8.95 | 7.49 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.62 | -0.26 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 205.00 | 9.55 | 12.85 | 11.20 | % | 0.05 | 0 | 0 | 0.64 | -0.29 | 0.01 | -0.20 | 12/12/2025 3:59:51 PM EST | |||
| 210.00 | 11.30 | 15.10 | 13.20 | 10.85 | -0.44 | -3.90% | 0.06 | 1 | 2 | 0.64 | -0.33 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 215.00 | 13.50 | 16.95 | 15.23 | % | 0.07 | 0 | 0 | 0.63 | -0.37 | 0.01 | -0.22 | 12/12/2025 3:59:51 PM EST | |||
| 220.00 | 15.85 | 19.50 | 17.68 | % | 0.08 | 0 | 0 | 0.64 | -0.41 | 0.01 | -0.22 | 12/12/2025 3:59:51 PM EST | |||
| 225.00 | 18.65 | 21.95 | 20.30 | 18.70 | % | 0.09 | 4 | 0 | 0.64 | -0.44 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 230.00 | 21.10 | 24.65 | 22.88 | 19.54 | % | 0.10 | 1 | 0 | 0.63 | -0.48 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 235.00 | 24.45 | 27.50 | 25.98 | % | 0.11 | 0 | 0 | 0.63 | -0.52 | 0.01 | -0.22 | 12/12/2025 3:59:51 PM EST | |||
| 240.00 | 27.65 | 30.65 | 29.15 | % | 0.12 | 0 | 0 | 0.63 | -0.56 | 0.01 | -0.22 | 12/12/2025 3:59:51 PM EST | |||
| 245.00 | 30.95 | 33.90 | 32.43 | 27.23 | % | 0.13 | 2 | 0 | 0.63 | -0.60 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 250.00 | 34.05 | 37.30 | 35.68 | 29.38 | % | 0.14 | 1 | 0 | 0.62 | -0.63 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 255.00 | 37.95 | 40.95 | 39.45 | % | 0.15 | 0 | 0 | 0.63 | -0.66 | 0.01 | -0.20 | 12/12/2025 3:59:51 PM EST | |||
| 260.00 | 41.90 | 44.75 | 43.33 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.01 | -0.19 | 12/12/2025 3:59:51 PM EST | |||
| 265.00 | 45.50 | 48.65 | 47.08 | % | 0.18 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.18 | 12/12/2025 3:59:51 PM EST | |||
| 270.00 | 49.60 | 52.70 | 51.15 | % | 0.19 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.17 | 12/12/2025 3:59:51 PM EST | |||
| 275.00 | 53.80 | 56.80 | 55.30 | % | 0.20 | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.17 | 12/12/2025 3:59:51 PM EST | |||
| 280.00 | 58.30 | 61.15 | 59.73 | % | 0.21 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.16 | 12/12/2025 3:59:51 PM EST | |||
| 285.00 | 62.30 | 65.50 | 63.90 | % | 0.22 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.15 | 12/12/2025 3:59:51 PM EST | |||
| 290.00 | 66.80 | 70.15 | 68.48 | % | 0.24 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | |||
| 295.00 | 71.00 | 74.75 | 72.88 | % | 0.25 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.13 | 12/12/2025 3:59:51 PM EST | |||
| 300.00 | 75.80 | 79.25 | 77.53 | % | 0.26 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 305.00 | 80.30 | 83.90 | 82.10 | % | 0.27 | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.10 | 12/12/2025 3:59:51 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST | ||||||
| 335.00 | 109.30 | 112.50 | 110.90 | % | 0.33 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST |