Options Chain for REDDIT INC CL A (RDDT) - $76.29 as of 10/17/2024 9:47:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.10 | 43.15 | 31.63 | 0.00 | 0.00% | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 4:00:05 PM EST |
| 40.00 | 35.20 | 37.95 | 26.00 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 4:00:05 PM EST |
| 45.00 | 29.65 | 33.15 | 21.79 | 0.00 | 0.00% | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 4:00:05 PM EST |
| 47.00 | 27.95 | 31.10 | 19.90 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:05 PM EST |
| 48.00 | 27.35 | 30.15 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 49.00 | 26.35 | 29.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 50.00 | 25.20 | 28.10 | 22.82 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 51.00 | 24.70 | 27.05 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 52.00 | 24.15 | 25.20 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 53.00 | 22.30 | 24.30 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 54.00 | 22.15 | 23.60 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 55.00 | 21.30 | 22.95 | 16.25 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.98 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 56.00 | 20.35 | 22.25 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 57.00 | 19.30 | 20.65 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 58.00 | 18.20 | 19.65 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 59.00 | 16.45 | 18.40 | 12.75 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.96 | 0.01 | -0.05 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 16.35 | 17.65 | 14.35 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.95 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 61.00 | 15.60 | 16.60 | 10.35 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.93 | 0.01 | -0.06 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 62.00 | 13.40 | 16.05 | 13.83 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.92 | 0.01 | -0.07 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 63.00 | 13.95 | 14.65 | 13.99 | +3.46 | +32.86% | 1 | 23 | 0.73 | 0.91 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 64.00 | 12.75 | 13.65 | 9.43 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.89 | 0.02 | -0.09 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 11.20 | 12.75 | 8.10 | 0.00 | 0.00% | 0 | 43 | 0.57 | 0.87 | 0.02 | -0.10 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 11.35 | 12.90 | 12.10 | +1.48 | +13.94% | 6 | 159 | 0.83 | 0.85 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 9.65 | 12.00 | 11.13 | +5.04 | +82.76% | 1 | 238 | 0.72 | 0.83 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 9.55 | 10.20 | 9.66 | -0.11 | -1.13% | 3 | 484 | 0.68 | 0.80 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 69.00 | 7.95 | 9.65 | 10.50 | +1.50 | +16.67% | 1 | 105 | 0.61 | 0.78 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 7.55 | 9.45 | 9.60 | +1.20 | +14.29% | 2 | 84 | 0.70 | 0.75 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 6.10 | 9.10 | 8.78 | +1.38 | +18.65% | 5 | 62 | 0.67 | 0.72 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 6.15 | 7.95 | 7.50 | -0.43 | -5.43% | 11 | 135 | 0.69 | 0.69 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 5.65 | 7.95 | 7.32 | -0.28 | -3.69% | 6 | 34 | 0.76 | 0.66 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 5.05 | 6.70 | 6.71 | +0.01 | +0.15% | 13 | 41 | 0.70 | 0.63 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 5.40 | 5.95 | 6.40 | +1.05 | +19.63% | 18 | 471 | 0.76 | 0.60 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 4.90 | 5.75 | 5.95 | +0.35 | +6.25% | 7 | 240 | 0.79 | 0.56 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 77.00 | 4.40 | 4.65 | 5.51 | +0.59 | +12.00% | 44 | 97 | 0.73 | 0.53 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 78.00 | 3.95 | 4.20 | 4.00 | -0.40 | -9.10% | 41 | 39 | 0.73 | 0.50 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 79.00 | 3.05 | 4.40 | 4.05 | -0.05 | -1.22% | 61 | 43 | 0.74 | 0.46 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 80.00 | 3.15 | 3.60 | 3.60 | +0.03 | +0.84% | 150 | 173 | 0.75 | 0.43 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 81.00 | 2.80 | 3.25 | 3.10 | -0.20 | -6.07% | 201 | 109 | 0.75 | 0.40 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 82.00 | 2.51 | 2.82 | 3.00 | -0.10 | -3.23% | 73 | 7 | 0.74 | 0.37 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 83.00 | 2.26 | 2.64 | 2.88 | +1.20 | +71.43% | 4 | 113 | 0.76 | 0.34 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 84.00 | 1.93 | 2.26 | 2.56 | +1.09 | +74.15% | 5 | 9 | 0.74 | 0.31 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 85.00 | 1.77 | 2.19 | 1.96 | -0.19 | -8.84% | 81 | 3,767 | 0.77 | 0.29 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 86.00 | 1.15 | 1.83 | 2.07 | % | 1 | 0 | 0.71 | 0.26 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST | |
| 87.00 | 1.11 | 1.63 | % | 0 | 0 | 0.72 | 0.24 | 0.02 | -0.12 | 10/17/2024 4:00:05 PM EST | |||
| 88.00 | 1.22 | 1.47 | % | 0 | 0 | 0.76 | 0.22 | 0.02 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 0.95 | 1.32 | 1.06 | -0.05 | -4.51% | 30 | 384 | 0.79 | 0.18 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 95.00 | 0.47 | 0.85 | 0.57 | -0.13 | -18.58% | 21 | 29 | 0.80 | 0.10 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.94 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 47.00 | 0.00 | 0.97 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.97 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 49.00 | 0.01 | 0.37 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 50.00 | 0.01 | 0.40 | 0.21 | +0.15 | +250.00% | 1 | 27 | 1.04 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 51.00 | 0.02 | 0.42 | 0.52 | 0.00 | 0.00% | 0 | 13 | 1.04 | -0.01 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:05 PM EST |
| 52.00 | 0.03 | 1.02 | 0.53 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 4:00:05 PM EST |
| 53.00 | 0.06 | 1.02 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.17 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 54.00 | 0.05 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 55.00 | 0.06 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.93 | -0.02 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 56.00 | 0.08 | 0.61 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.96 | -0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 57.00 | 0.10 | 1.07 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.02 | -0.03 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 58.00 | 0.12 | 1.14 | 0.30 | 0.00 | 0.00% | 0 | 195 | 1.00 | -0.03 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 59.00 | 0.27 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 28 | 0.91 | -0.04 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 0.19 | 0.43 | 0.41 | +0.08 | +24.25% | 1 | 388 | 0.81 | -0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 61.00 | 0.25 | 0.68 | 0.45 | +0.11 | +32.36% | 2 | 625 | 0.84 | -0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 62.00 | 0.34 | 0.60 | 0.51 | +0.09 | +21.43% | 1 | 17 | 0.80 | -0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 63.00 | 0.45 | 0.87 | 0.55 | -0.18 | -24.66% | 6 | 37 | 0.82 | -0.09 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 64.00 | 0.59 | 0.81 | 0.61 | -0.13 | -17.57% | 4 | 67 | 0.79 | -0.11 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 0.85 | 0.97 | 0.90 | -0.11 | -10.90% | 2 | 87 | 0.81 | -0.13 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 0.90 | 2.16 | 1.00 | -0.08 | -7.41% | 8 | 314 | 0.92 | -0.15 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 1.16 | 1.48 | 1.20 | +0.13 | +12.15% | 20 | 146 | 0.81 | -0.17 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 1.40 | 1.68 | 1.40 | +0.18 | +14.76% | 5 | 75 | 0.81 | -0.20 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 69.00 | 1.67 | 2.21 | 1.54 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.22 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 1.96 | 2.51 | 1.91 | +0.06 | +3.25% | 25 | 190 | 0.83 | -0.25 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 2.15 | 3.20 | 1.98 | 0.00 | 0.00% | 0 | 335 | 0.85 | -0.28 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 2.57 | 2.88 | 2.55 | +0.19 | +8.06% | 4 | 35 | 0.80 | -0.31 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 2.99 | 3.25 | 3.15 | +0.42 | +15.39% | 49 | 3,237 | 0.80 | -0.34 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 3.45 | 3.75 | 3.65 | +0.55 | +17.75% | 249 | 121 | 0.81 | -0.37 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 3.95 | 4.65 | 3.96 | +0.39 | +10.93% | 3,732 | 322 | 0.85 | -0.40 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 4.40 | 5.10 | 4.00 | +0.13 | +3.36% | 18 | 145 | 0.84 | -0.44 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 77.00 | 4.35 | 5.65 | 4.75 | +0.24 | +5.33% | 40 | 481 | 0.80 | -0.47 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 78.00 | 5.45 | 6.25 | 4.92 | +0.07 | +1.45% | 31 | 141 | 0.85 | -0.50 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 79.00 | 6.05 | 6.30 | 6.30 | +0.95 | +17.76% | 8 | 68 | 0.81 | -0.54 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 80.00 | 6.10 | 7.90 | 6.20 | 0.00 | 0.00% | 2 | 4 | 0.84 | -0.57 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 81.00 | 7.15 | 8.05 | 7.55 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.60 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 82.00 | 7.75 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.63 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 83.00 | 8.65 | 9.85 | % | 0 | 0 | 0.89 | -0.66 | 0.03 | -0.14 | 10/17/2024 4:00:05 PM EST | |||
| 84.00 | 9.30 | 10.70 | % | 0 | 0 | 0.90 | -0.69 | 0.03 | -0.14 | 10/17/2024 4:00:05 PM EST | |||
| 85.00 | 10.05 | 10.60 | % | 0 | 0 | 0.82 | -0.71 | 0.03 | -0.13 | 10/17/2024 4:00:05 PM EST | |||
| 86.00 | 10.70 | 12.25 | % | 0 | 0 | 0.90 | -0.74 | 0.03 | -0.12 | 10/17/2024 4:00:05 PM EST | |||
| 87.00 | 10.80 | 12.85 | % | 0 | 0 | 0.80 | -0.76 | 0.02 | -0.12 | 10/17/2024 4:00:05 PM EST | |||
| 88.00 | 12.40 | 13.00 | % | 0 | 0 | 0.83 | -0.78 | 0.02 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 13.40 | 15.60 | 19.73 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.82 | 0.02 | -0.10 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 95.00 | 17.45 | 20.40 | 17.55 | % | 1 | 0 | 0.88 | -0.90 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |