Options Chain for REDDIT INC CL A (RDDT) - $232.11 as of 9/5/2025 3:36:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 124.00 | 128.00 | 126.00 | % | 1.10 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 120.00 | 119.05 | 123.10 | 121.08 | % | 1.01 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 125.00 | 114.15 | 118.20 | 116.18 | % | 0.93 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 130.00 | 109.40 | 113.30 | 111.35 | % | 0.86 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 135.00 | 104.40 | 108.45 | 106.43 | % | 0.79 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 140.00 | 99.60 | 103.60 | 101.60 | % | 0.73 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 9/5/2025 4:00:04 PM EST | |||
| 145.00 | 94.75 | 98.75 | 96.75 | 93.41 | % | 0.67 | 1 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 150.00 | 89.90 | 94.00 | 91.95 | % | 0.61 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.05 | 9/5/2025 4:00:04 PM EST | |||
| 155.00 | 85.15 | 89.20 | 87.18 | % | 0.56 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 160.00 | 80.50 | 84.50 | 82.50 | % | 0.52 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST | |||
| 165.00 | 75.75 | 79.85 | 77.80 | % | 0.47 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 170.00 | 71.30 | 75.25 | 73.28 | % | 0.43 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 175.00 | 66.75 | 70.75 | 68.75 | % | 0.39 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 180.00 | 62.30 | 66.25 | 64.28 | % | 0.36 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 185.00 | 58.00 | 61.95 | 59.98 | % | 0.32 | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 190.00 | 53.75 | 57.75 | 55.75 | % | 0.29 | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.14 | 9/5/2025 4:00:04 PM EST | |||
| 195.00 | 49.70 | 53.65 | 51.68 | 47.73 | % | 0.27 | 10 | 0 | 0.66 | 0.85 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 200.00 | 45.75 | 49.65 | 47.70 | 43.98 | +4.48 | +11.35% | 0.24 | 10 | 10 | 0.65 | 0.82 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 205.00 | 42.00 | 45.95 | 43.98 | % | 0.21 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 210.00 | 38.35 | 42.35 | 40.35 | 33.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.64 | 0.77 | 0.01 | -0.19 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 215.00 | 34.95 | 38.95 | 36.95 | % | 0.17 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 220.00 | 31.75 | 35.75 | 33.75 | 30.09 | +1.94 | +6.90% | 0.15 | 1 | 2 | 0.64 | 0.70 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 225.00 | 28.55 | 32.70 | 30.63 | 23.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.67 | 0.01 | -0.22 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 230.00 | 25.80 | 29.85 | 27.83 | 25.00 | +0.93 | +3.87% | 0.12 | 6 | 6 | 0.63 | 0.63 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 235.00 | 23.25 | 27.20 | 25.23 | 23.53 | +3.03 | +14.78% | 0.11 | 42 | 5 | 0.63 | 0.59 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 240.00 | 20.70 | 24.75 | 22.73 | 22.70 | % | 0.09 | 15 | 0 | 0.63 | 0.56 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 245.00 | 18.55 | 22.45 | 20.50 | 20.25 | % | 0.08 | 2 | 0 | 0.63 | 0.52 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 250.00 | 16.70 | 20.30 | 18.50 | 18.45 | +3.45 | +23.00% | 0.07 | 1 | 5 | 0.63 | 0.48 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 255.00 | 14.50 | 18.45 | 16.48 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | 0.45 | 0.01 | -0.23 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 260.00 | 12.60 | 16.60 | 14.60 | 13.00 | % | 0.06 | 5 | 0 | 0.62 | 0.41 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 265.00 | 11.00 | 14.95 | 12.98 | 12.97 | +1.38 | +11.91% | 0.05 | 2 | 4 | 0.62 | 0.38 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 270.00 | 9.50 | 13.45 | 11.48 | 9.06 | % | 0.04 | 3 | 0 | 0.62 | 0.35 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 275.00 | 8.00 | 12.10 | 10.05 | 8.87 | -0.58 | -6.14% | 0.04 | 1 | 2 | 0.61 | 0.32 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 280.00 | 6.95 | 10.90 | 8.93 | 8.87 | % | 0.03 | 5 | 0 | 0.61 | 0.29 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 285.00 | 5.80 | 9.80 | 7.80 | 5.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.26 | 0.01 | -0.19 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 290.00 | 4.80 | 8.80 | 6.80 | 6.70 | +1.50 | +28.85% | 0.02 | 51 | 1 | 0.61 | 0.24 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 295.00 | 4.00 | 8.05 | 6.03 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.01 | -0.17 | 9/5/2025 4:00:04 PM EST | |||
| 300.00 | 3.95 | 6.00 | 4.98 | 5.35 | % | 0.02 | 4 | 0 | 0.60 | 0.19 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 305.00 | 2.63 | 6.70 | 4.67 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.00 | -0.14 | 9/5/2025 4:00:04 PM EST | |||
| 310.00 | 2.19 | 6.20 | 4.20 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 315.00 | 1.56 | 5.60 | 3.58 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 320.00 | 1.27 | 4.50 | 2.89 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 325.00 | 0.91 | 3.60 | 2.26 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 330.00 | 0.60 | 3.35 | 1.98 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 335.00 | 0.29 | 3.15 | 1.72 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.08 | 9/5/2025 4:00:04 PM EST | |||
| 340.00 | 0.16 | 2.91 | 1.54 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.07 | 9/5/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 130.00 | 0.02 | 1.06 | 0.54 | 1.30 | % | 0.00 | 1 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 135.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.72 | 1.36 | 0.70 | % | 0.01 | 2 | 0 | 1.08 | -0.01 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 145.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.04 | 9/5/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.05 | 9/5/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST | |||
| 165.00 | 0.09 | 3.85 | 1.97 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 170.00 | 0.25 | 4.25 | 2.25 | 2.43 | % | 0.01 | 2 | 0 | 0.66 | -0.07 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 175.00 | 0.68 | 4.75 | 2.72 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 180.00 | 1.26 | 5.20 | 3.23 | 4.05 | -1.51 | -27.16% | 0.02 | 3 | 1 | 0.68 | -0.10 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 185.00 | 1.82 | 5.50 | 3.66 | 3.77 | -1.83 | -32.68% | 0.02 | 3 | 1 | 0.66 | -0.11 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 190.00 | 2.56 | 6.70 | 4.63 | 5.22 | -2.90 | -35.72% | 0.02 | 1 | 1 | 0.66 | -0.13 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 195.00 | 3.50 | 7.60 | 5.55 | 5.40 | -1.60 | -22.86% | 0.03 | 1 | 2 | 0.66 | -0.15 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 200.00 | 4.55 | 8.60 | 6.58 | 6.83 | -1.52 | -18.21% | 0.03 | 2 | 1 | 0.66 | -0.18 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 205.00 | 5.75 | 9.65 | 7.70 | % | 0.04 | 0 | 0 | 0.65 | -0.20 | 0.01 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 210.00 | 7.05 | 11.05 | 9.05 | 8.83 | -4.27 | -32.60% | 0.04 | 2 | 1 | 0.64 | -0.23 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 215.00 | 8.60 | 12.70 | 10.65 | 8.80 | % | 0.05 | 1 | 0 | 0.64 | -0.27 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 220.00 | 10.35 | 14.35 | 12.35 | 12.00 | % | 0.06 | 3 | 0 | 0.64 | -0.30 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 225.00 | 12.30 | 16.30 | 14.30 | % | 0.06 | 0 | 0 | 0.63 | -0.33 | 0.01 | -0.22 | 9/5/2025 4:00:04 PM EST | |||
| 230.00 | 15.00 | 18.60 | 16.80 | 19.07 | -0.43 | -2.21% | 0.07 | 11 | 9 | 0.64 | -0.37 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 235.00 | 16.70 | 20.85 | 18.78 | 19.20 | % | 0.08 | 2 | 0 | 0.63 | -0.41 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 240.00 | 19.35 | 23.25 | 21.30 | 23.30 | % | 0.09 | 1 | 0 | 0.63 | -0.44 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 245.00 | 22.05 | 26.15 | 24.10 | % | 0.10 | 0 | 0 | 0.63 | -0.48 | 0.01 | -0.23 | 9/5/2025 4:00:04 PM EST | |||
| 250.00 | 24.95 | 28.85 | 26.90 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.01 | -0.23 | 9/5/2025 4:00:04 PM EST | |||
| 255.00 | 27.90 | 31.95 | 29.93 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.01 | -0.23 | 9/5/2025 4:00:04 PM EST | |||
| 260.00 | 31.10 | 35.20 | 33.15 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.01 | -0.22 | 9/5/2025 4:00:04 PM EST | |||
| 265.00 | 34.45 | 38.55 | 36.50 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.22 | 9/5/2025 4:00:04 PM EST | |||
| 270.00 | 37.95 | 41.90 | 39.93 | % | 0.15 | 0 | 0 | 0.61 | -0.65 | 0.01 | -0.21 | 9/5/2025 4:00:04 PM EST | |||
| 275.00 | 41.60 | 45.55 | 43.58 | % | 0.16 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 280.00 | 45.35 | 49.35 | 47.35 | % | 0.17 | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 285.00 | 49.35 | 53.30 | 51.33 | % | 0.18 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.19 | 9/5/2025 4:00:04 PM EST | |||
| 290.00 | 53.40 | 57.40 | 55.40 | % | 0.19 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 295.00 | 57.55 | 61.65 | 59.60 | % | 0.20 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.17 | 9/5/2025 4:00:04 PM EST | |||
| 300.00 | 61.90 | 65.95 | 63.93 | % | 0.21 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.15 | 9/5/2025 4:00:04 PM EST | |||
| 305.00 | 66.30 | 70.35 | 68.33 | % | 0.22 | 0 | 0 | 0.60 | -0.83 | 0.00 | -0.14 | 9/5/2025 4:00:04 PM EST | |||
| 310.00 | 70.85 | 74.80 | 72.83 | % | 0.23 | 0 | 0 | 0.60 | -0.85 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 315.00 | 75.40 | 79.35 | 77.38 | % | 0.25 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 320.00 | 80.00 | 84.00 | 82.00 | % | 0.26 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 325.00 | 84.65 | 88.65 | 86.65 | % | 0.27 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 330.00 | 89.40 | 93.45 | 91.43 | % | 0.28 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 335.00 | 94.20 | 98.25 | 96.23 | % | 0.29 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.08 | 9/5/2025 4:00:04 PM EST | |||
| 340.00 | 98.95 | 102.90 | 100.93 | % | 0.30 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST |