Options Chain for REDDIT INC CL A (RDDT) - $211.70 as of 10/10/2025 3:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 69.90 | 73.90 | 71.90 | % | 0.55 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.10 | 10/10/2025 3:59:53 PM EST | |||
| 135.00 | 65.65 | 69.20 | 67.43 | % | 0.50 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.12 | 10/10/2025 3:59:53 PM EST | |||
| 140.00 | 61.45 | 64.90 | 63.18 | % | 0.45 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.14 | 10/10/2025 3:59:53 PM EST | |||
| 145.00 | 57.40 | 60.95 | 59.18 | % | 0.41 | 0 | 0 | 0.82 | 0.88 | 0.00 | -0.15 | 10/10/2025 3:59:53 PM EST | |||
| 150.00 | 53.45 | 57.00 | 55.23 | % | 0.37 | 0 | 0 | 0.83 | 0.86 | 0.00 | -0.17 | 10/10/2025 3:59:53 PM EST | |||
| 155.00 | 49.65 | 53.25 | 51.45 | % | 0.33 | 0 | 0 | 0.84 | 0.84 | 0.00 | -0.18 | 10/10/2025 3:59:53 PM EST | |||
| 160.00 | 46.00 | 49.50 | 47.75 | % | 0.30 | 0 | 0 | 0.84 | 0.81 | 0.00 | -0.20 | 10/10/2025 3:59:53 PM EST | |||
| 165.00 | 42.50 | 46.05 | 44.28 | % | 0.27 | 0 | 0 | 0.84 | 0.78 | 0.00 | -0.21 | 10/10/2025 3:59:53 PM EST | |||
| 170.00 | 39.20 | 42.75 | 40.98 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.01 | -0.23 | 10/10/2025 3:59:53 PM EST | |||
| 175.00 | 36.00 | 39.65 | 37.83 | % | 0.22 | 0 | 0 | 0.84 | 0.72 | 0.01 | -0.24 | 10/10/2025 3:59:53 PM EST | |||
| 180.00 | 33.05 | 36.70 | 34.88 | % | 0.19 | 0 | 0 | 0.84 | 0.69 | 0.01 | -0.25 | 10/10/2025 3:59:53 PM EST | |||
| 185.00 | 30.20 | 33.85 | 32.03 | % | 0.17 | 0 | 0 | 0.84 | 0.66 | 0.01 | -0.25 | 10/10/2025 3:59:53 PM EST | |||
| 190.00 | 27.60 | 31.35 | 29.48 | 35.11 | % | 0.16 | 1 | 0 | 0.84 | 0.63 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 195.00 | 25.50 | 28.65 | 27.08 | 28.00 | -6.83 | -19.61% | 0.14 | 1 | 1 | 0.84 | 0.60 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 200.00 | 24.05 | 26.00 | 25.03 | 26.00 | -6.30 | -19.51% | 0.13 | 9 | 2 | 0.85 | 0.57 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 205.00 | 22.10 | 23.90 | 23.00 | 23.00 | -7.55 | -24.72% | 0.11 | 17 | 10 | 0.86 | 0.54 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 210.00 | 19.20 | 22.80 | 21.00 | 21.11 | -6.44 | -23.38% | 0.10 | 16 | 17 | 0.86 | 0.51 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 215.00 | 17.95 | 21.05 | 19.50 | 19.00 | -6.30 | -24.91% | 0.09 | 94 | 2 | 0.87 | 0.48 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 220.00 | 15.70 | 19.40 | 17.55 | 19.55 | -2.06 | -9.54% | 0.08 | 4 | 10 | 0.86 | 0.45 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 225.00 | 14.15 | 17.85 | 16.00 | 21.55 | % | 0.07 | 2 | 0 | 0.86 | 0.42 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 230.00 | 12.65 | 16.50 | 14.58 | 19.98 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.86 | 0.39 | 0.01 | -0.26 | 10/9/2025 | 10/10/2025 3:59:53 PM EST |
| 235.00 | 11.35 | 14.45 | 12.90 | 13.95 | % | 0.05 | 5 | 0 | 0.85 | 0.37 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 240.00 | 11.15 | 13.65 | 12.40 | 14.03 | % | 0.05 | 2 | 0 | 0.87 | 0.34 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 245.00 | 9.05 | 13.00 | 11.03 | 12.58 | % | 0.05 | 6 | 0 | 0.86 | 0.32 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 250.00 | 10.00 | 11.20 | 10.60 | 10.14 | -3.36 | -24.89% | 0.04 | 148 | 148 | 0.89 | 0.30 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 255.00 | 7.45 | 11.15 | 9.30 | % | 0.04 | 0 | 0 | 0.87 | 0.28 | 0.01 | -0.22 | 10/10/2025 3:59:53 PM EST | |||
| 260.00 | 6.50 | 10.35 | 8.43 | 9.88 | -3.07 | -23.71% | 0.03 | 3 | 1 | 0.87 | 0.26 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 265.00 | 5.70 | 9.10 | 7.40 | % | 0.03 | 0 | 0 | 0.86 | 0.24 | 0.00 | -0.21 | 10/10/2025 3:59:53 PM EST | |||
| 270.00 | 5.00 | 8.85 | 6.93 | % | 0.03 | 0 | 0 | 0.87 | 0.22 | 0.00 | -0.20 | 10/10/2025 3:59:53 PM EST | |||
| 275.00 | 4.60 | 8.40 | 6.50 | % | 0.02 | 0 | 0 | 0.88 | 0.21 | 0.00 | -0.19 | 10/10/2025 3:59:53 PM EST | |||
| 280.00 | 4.50 | 7.85 | 6.18 | % | 0.02 | 0 | 0 | 0.89 | 0.19 | 0.00 | -0.18 | 10/10/2025 3:59:53 PM EST | |||
| 285.00 | 3.55 | 7.40 | 5.48 | % | 0.02 | 0 | 0 | 0.88 | 0.18 | 0.00 | -0.17 | 10/10/2025 3:59:53 PM EST | |||
| 290.00 | 3.20 | 6.95 | 5.08 | % | 0.02 | 0 | 0 | 0.89 | 0.16 | 0.00 | -0.17 | 10/10/2025 3:59:53 PM EST | |||
| 295.00 | 2.75 | 6.55 | 4.65 | % | 0.02 | 0 | 0 | 0.89 | 0.15 | 0.00 | -0.16 | 10/10/2025 3:59:53 PM EST | |||
| 300.00 | 2.35 | 6.15 | 4.25 | % | 0.01 | 0 | 0 | 0.89 | 0.14 | 0.00 | -0.15 | 10/10/2025 3:59:53 PM EST | |||
| 305.00 | 2.07 | 5.90 | 3.99 | 4.01 | % | 0.01 | 9 | 0 | 0.89 | 0.13 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.55 | 3.45 | 2.00 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.06 | 0.00 | -0.10 | 10/9/2025 | 10/10/2025 3:59:53 PM EST |
| 135.00 | 0.97 | 3.90 | 2.44 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.00 | -0.12 | 10/10/2025 3:59:53 PM EST | |||
| 140.00 | 2.95 | 5.70 | 4.33 | 3.45 | % | 0.03 | 1 | 0 | 0.94 | -0.10 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 145.00 | 2.68 | 5.60 | 4.14 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.00 | -0.15 | 10/10/2025 3:59:53 PM EST | |||
| 150.00 | 3.70 | 6.95 | 5.33 | % | 0.04 | 0 | 0 | 0.87 | -0.14 | 0.00 | -0.17 | 10/10/2025 3:59:53 PM EST | |||
| 155.00 | 4.90 | 8.65 | 6.78 | 6.00 | % | 0.04 | 1 | 0 | 0.88 | -0.16 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 160.00 | 6.25 | 9.15 | 7.70 | 7.31 | +0.89 | +13.87% | 0.05 | 4 | 1 | 0.86 | -0.19 | 0.00 | -0.20 | 10/10/2025 | 10/10/2025 3:59:53 PM EST |
| 165.00 | 7.75 | 11.10 | 9.43 | 8.00 | % | 0.06 | 1 | 0 | 0.87 | -0.22 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 170.00 | 9.65 | 11.60 | 10.63 | 10.11 | % | 0.06 | 1 | 0 | 0.85 | -0.25 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 175.00 | 11.25 | 14.25 | 12.75 | 11.64 | % | 0.07 | 4 | 0 | 0.86 | -0.28 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 180.00 | 13.30 | 17.00 | 15.15 | 14.35 | % | 0.08 | 3 | 0 | 0.87 | -0.31 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 185.00 | 15.55 | 18.25 | 16.90 | 13.43 | % | 0.09 | 1 | 0 | 0.86 | -0.34 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 190.00 | 17.90 | 21.50 | 19.70 | 19.80 | % | 0.10 | 3 | 0 | 0.87 | -0.37 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 195.00 | 20.60 | 23.55 | 22.08 | 22.01 | % | 0.11 | 4 | 0 | 0.86 | -0.40 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 200.00 | 23.40 | 26.75 | 25.08 | % | 0.13 | 0 | 0 | 0.87 | -0.43 | 0.01 | -0.27 | 10/10/2025 3:59:53 PM EST | |||
| 205.00 | 26.20 | 29.50 | 27.85 | 24.97 | % | 0.14 | 1 | 0 | 0.87 | -0.46 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 3:59:53 PM EST | |
| 210.00 | 29.30 | 33.00 | 31.15 | % | 0.15 | 0 | 0 | 0.88 | -0.49 | 0.01 | -0.27 | 10/10/2025 3:59:53 PM EST | |||
| 215.00 | 32.50 | 36.05 | 34.28 | % | 0.16 | 0 | 0 | 0.88 | -0.52 | 0.01 | -0.27 | 10/10/2025 3:59:53 PM EST | |||
| 220.00 | 35.85 | 38.75 | 37.30 | % | 0.17 | 0 | 0 | 0.87 | -0.55 | 0.01 | -0.27 | 10/10/2025 3:59:53 PM EST | |||
| 225.00 | 39.35 | 42.70 | 41.03 | % | 0.18 | 0 | 0 | 0.88 | -0.58 | 0.01 | -0.26 | 10/10/2025 3:59:53 PM EST | |||
| 230.00 | 42.90 | 46.15 | 44.53 | % | 0.19 | 0 | 0 | 0.87 | -0.61 | 0.01 | -0.26 | 10/10/2025 3:59:53 PM EST | |||
| 235.00 | 46.65 | 50.00 | 48.33 | % | 0.21 | 0 | 0 | 0.88 | -0.63 | 0.01 | -0.25 | 10/10/2025 3:59:53 PM EST | |||
| 240.00 | 50.55 | 53.80 | 52.18 | % | 0.22 | 0 | 0 | 0.88 | -0.66 | 0.01 | -0.25 | 10/10/2025 3:59:53 PM EST | |||
| 245.00 | 54.35 | 58.10 | 56.23 | % | 0.23 | 0 | 0 | 0.89 | -0.68 | 0.01 | -0.24 | 10/10/2025 3:59:53 PM EST | |||
| 250.00 | 58.55 | 62.15 | 60.35 | % | 0.24 | 0 | 0 | 0.89 | -0.70 | 0.01 | -0.23 | 10/10/2025 3:59:53 PM EST | |||
| 255.00 | 62.65 | 66.40 | 64.53 | 55.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | -0.72 | 0.01 | -0.22 | 10/9/2025 | 10/10/2025 3:59:53 PM EST |
| 260.00 | 67.00 | 70.40 | 68.70 | % | 0.26 | 0 | 0 | 0.90 | -0.74 | 0.01 | -0.22 | 10/10/2025 3:59:53 PM EST | |||
| 265.00 | 71.10 | 74.80 | 72.95 | % | 0.28 | 0 | 0 | 0.90 | -0.76 | 0.00 | -0.21 | 10/10/2025 3:59:53 PM EST | |||
| 270.00 | 75.25 | 79.15 | 77.20 | % | 0.29 | 0 | 0 | 0.90 | -0.78 | 0.00 | -0.20 | 10/10/2025 3:59:53 PM EST | |||
| 275.00 | 80.00 | 83.60 | 81.80 | % | 0.30 | 0 | 0 | 0.91 | -0.79 | 0.00 | -0.19 | 10/10/2025 3:59:53 PM EST | |||
| 280.00 | 84.50 | 88.10 | 86.30 | % | 0.31 | 0 | 0 | 0.91 | -0.81 | 0.00 | -0.18 | 10/10/2025 3:59:53 PM EST | |||
| 285.00 | 88.65 | 92.55 | 90.60 | % | 0.32 | 0 | 0 | 0.90 | -0.82 | 0.00 | -0.17 | 10/10/2025 3:59:53 PM EST | |||
| 290.00 | 93.50 | 97.10 | 95.30 | % | 0.33 | 0 | 0 | 0.91 | -0.84 | 0.00 | -0.17 | 10/10/2025 3:59:53 PM EST | |||
| 295.00 | 98.00 | 101.60 | 99.80 | % | 0.34 | 0 | 0 | 0.91 | -0.85 | 0.00 | -0.16 | 10/10/2025 3:59:53 PM EST | |||
| 300.00 | 103.00 | 106.45 | 104.73 | % | 0.35 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.15 | 10/10/2025 3:59:53 PM EST | |||
| 305.00 | 107.50 | 110.65 | 109.08 | % | 0.36 | 0 | 0 | 0.91 | -0.87 | 0.00 | -0.14 | 10/10/2025 3:59:53 PM EST |