Options Chain for REDDIT INC CL A (RDDT) - $177.97 as of 8/14/2026 6:45:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 97.05 | 100.55 | 98.80 | % | 1.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 91.85 | 95.55 | 93.70 | % | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 86.80 | 90.60 | 88.70 | % | 0.99 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 82.05 | 85.65 | 83.85 | % | 0.88 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 77.35 | 80.75 | 79.05 | 79.85 | % | 0.79 | 1 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 105.00 | 72.30 | 75.80 | 74.05 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 67.35 | 70.90 | 69.13 | % | 0.63 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 63.00 | 66.10 | 64.55 | % | 0.56 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 58.20 | 61.25 | 59.73 | % | 0.50 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 53.50 | 56.50 | 55.00 | % | 0.44 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 48.75 | 51.85 | 50.30 | % | 0.39 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 8/14/2026 4:00:00 PM EST | |||
| 135.00 | 44.20 | 47.35 | 45.78 | % | 0.34 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.07 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 39.85 | 43.00 | 41.43 | % | 0.30 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.08 | 8/14/2026 4:00:00 PM EST | |||
| 145.00 | 36.20 | 38.90 | 37.55 | 37.55 | % | 0.26 | 6 | 0 | 0.63 | 0.86 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 150.00 | 31.75 | 35.00 | 33.38 | % | 0.22 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.11 | 8/14/2026 4:00:00 PM EST | |||
| 155.00 | 28.05 | 31.35 | 29.70 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.13 | 8/14/2026 4:00:00 PM EST | |||
| 160.00 | 24.90 | 28.00 | 26.45 | 27.05 | +13.20 | +95.31% | 0.17 | 4 | 1 | 0.61 | 0.74 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 21.50 | 24.45 | 22.98 | 24.59 | +13.59 | +123.55% | 0.14 | 4 | 18 | 0.60 | 0.69 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 19.25 | 21.95 | 20.60 | 19.00 | +10.70 | +128.92% | 0.12 | 4 | 1 | 0.62 | 0.64 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 16.15 | 19.35 | 17.75 | 16.05 | % | 0.10 | 13 | 0 | 0.61 | 0.59 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 180.00 | 13.75 | 16.65 | 15.20 | 15.05 | % | 0.08 | 18 | 0 | 0.60 | 0.54 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 185.00 | 11.75 | 14.45 | 13.10 | 11.37 | % | 0.07 | 6 | 0 | 0.60 | 0.49 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 190.00 | 9.55 | 12.95 | 11.25 | 10.96 | % | 0.06 | 30 | 0 | 0.60 | 0.44 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 195.00 | 8.70 | 10.85 | 9.78 | 9.34 | % | 0.05 | 2 | 0 | 0.61 | 0.39 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 200.00 | 6.95 | 9.80 | 8.38 | 7.46 | +4.82 | +182.58% | 0.04 | 65 | 1 | 0.61 | 0.35 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 205.00 | 5.55 | 8.40 | 6.98 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.60 | 0.31 | 0.01 | -0.15 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 5.10 | 7.50 | 6.30 | 5.50 | % | 0.03 | 21 | 0 | 0.62 | 0.27 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 215.00 | 3.00 | 6.30 | 4.65 | 4.70 | % | 0.02 | 5 | 0 | 0.58 | 0.24 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 220.00 | 2.94 | 5.75 | 4.35 | 4.06 | % | 0.02 | 1 | 0 | 0.61 | 0.21 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 225.00 | 2.14 | 5.00 | 3.57 | % | 0.02 | 0 | 0 | 0.60 | 0.18 | 0.01 | -0.11 | 8/14/2026 4:00:00 PM EST | |||
| 230.00 | 2.26 | 3.90 | 3.08 | 3.15 | % | 0.01 | 6 | 0 | 0.61 | 0.15 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.24 | 0.62 | 0.45 | -0.55 | -55.00% | 0.01 | 2 | 1 | 0.81 | -0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 0.21 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 0.67 | 1.94 | 1.31 | 2.80 | % | 0.01 | 1 | 0 | 0.62 | -0.06 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 135.00 | 1.30 | 2.42 | 1.86 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.08 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 140.00 | 1.72 | 3.40 | 2.56 | 2.74 | -3.51 | -56.16% | 0.02 | 4 | 1 | 0.62 | -0.11 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 145.00 | 2.31 | 4.95 | 3.63 | 3.40 | % | 0.03 | 3 | 0 | 0.63 | -0.14 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 150.00 | 3.30 | 5.75 | 4.53 | 4.50 | % | 0.03 | 16 | 0 | 0.61 | -0.18 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 155.00 | 3.95 | 6.30 | 5.13 | 5.72 | % | 0.03 | 9 | 0 | 0.57 | -0.22 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 160.00 | 5.40 | 8.75 | 7.08 | 4.75 | % | 0.04 | 10 | 0 | 0.59 | -0.26 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 165.00 | 7.45 | 9.65 | 8.55 | 6.45 | % | 0.05 | 9 | 0 | 0.58 | -0.31 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 170.00 | 9.20 | 12.55 | 10.88 | 11.10 | % | 0.06 | 3 | 0 | 0.59 | -0.36 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 175.00 | 12.55 | 14.90 | 13.73 | 12.53 | % | 0.08 | 3 | 0 | 0.61 | -0.41 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 180.00 | 14.20 | 17.50 | 15.85 | 16.50 | % | 0.09 | 3 | 0 | 0.59 | -0.47 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 185.00 | 17.50 | 20.30 | 18.90 | 17.91 | % | 0.10 | 3 | 0 | 0.60 | -0.51 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 190.00 | 20.60 | 23.45 | 22.03 | % | 0.12 | 0 | 0 | 0.60 | -0.56 | 0.01 | -0.17 | 8/14/2026 4:00:00 PM EST | |||
| 195.00 | 23.95 | 26.65 | 25.30 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.01 | -0.16 | 8/14/2026 4:00:00 PM EST | |||
| 200.00 | 27.65 | 30.45 | 29.05 | % | 0.15 | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.16 | 8/14/2026 4:00:00 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.15 | 8/14/2026 4:00:00 PM EST | ||||||
| 210.00 | 35.05 | 38.10 | 36.58 | % | 0.17 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.14 | 8/14/2026 4:00:00 PM EST | |||
| 215.00 | 39.05 | 42.10 | 40.58 | % | 0.19 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.13 | 8/14/2026 4:00:00 PM EST | |||
| 220.00 | 43.05 | 46.30 | 44.68 | % | 0.20 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.12 | 8/14/2026 4:00:00 PM EST | |||
| 225.00 | 47.45 | 50.60 | 49.03 | % | 0.22 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.11 | 8/14/2026 4:00:00 PM EST | |||
| 230.00 | 51.90 | 55.10 | 53.50 | % | 0.23 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.10 | 8/14/2026 4:00:00 PM EST |