Options Chain for REDDIT INC CL A (RDDT) - $78.55 as of 10/22/2024 2:40:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.80 | 39.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 45.00 | 31.45 | 33.35 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 50.00 | 27.20 | 29.55 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:59:02 PM EST | |||
| 55.00 | 22.90 | 23.55 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 10/22/2024 1:59:02 PM EST | |||
| 59.00 | 19.05 | 19.95 | % | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.05 | 10/22/2024 1:59:02 PM EST | |||
| 60.00 | 18.60 | 19.05 | 12.34 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.90 | 0.01 | -0.05 | 10/10/2024 | 10/22/2024 1:59:02 PM EST |
| 61.00 | 17.70 | 18.05 | % | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.05 | 10/22/2024 1:59:02 PM EST | |||
| 62.00 | 16.70 | 17.40 | 12.06 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.87 | 0.01 | -0.06 | 10/11/2024 | 10/22/2024 1:59:02 PM EST |
| 63.00 | 16.05 | 16.40 | 17.01 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.86 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 64.00 | 15.25 | 15.60 | % | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.06 | 10/22/2024 1:59:02 PM EST | |||
| 65.00 | 14.50 | 14.80 | % | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 66.00 | 13.70 | 14.10 | % | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 67.00 | 12.80 | 13.40 | % | 0 | 0 | 0.68 | 0.79 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 68.00 | 12.20 | 12.65 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.77 | 0.02 | -0.08 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 69.00 | 11.50 | 11.95 | % | 0 | 0 | 0.68 | 0.75 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 70.00 | 10.95 | 11.15 | 7.38 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.73 | 0.02 | -0.08 | 10/11/2024 | 10/22/2024 1:59:02 PM EST |
| 71.00 | 10.30 | 10.60 | % | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 72.00 | 9.70 | 9.90 | 10.35 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.69 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 73.00 | 9.10 | 9.30 | 8.47 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.66 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 74.00 | 8.55 | 8.75 | 8.65 | -1.20 | -12.19% | 6 | 13 | 0.69 | 0.64 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 75.00 | 8.00 | 8.25 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.62 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 76.00 | 7.45 | 7.70 | 7.60 | -0.85 | -10.06% | 1 | 6 | 0.67 | 0.60 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 77.00 | 6.95 | 7.15 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.57 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 1:59:02 PM EST |
| 78.00 | 6.50 | 6.70 | 3.82 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.55 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 1:59:02 PM EST |
| 79.00 | 6.05 | 6.25 | 7.32 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.53 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 80.00 | 5.65 | 5.80 | 6.05 | -0.41 | -6.35% | 1 | 43 | 0.67 | 0.50 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 81.00 | 5.20 | 5.40 | 6.09 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.48 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 82.00 | 4.85 | 5.00 | 4.90 | -0.68 | -12.19% | 1 | 4 | 0.69 | 0.46 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 83.00 | 4.50 | 4.65 | 3.25 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.44 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 84.00 | 4.15 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.41 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 85.00 | 3.85 | 4.00 | 3.74 | -1.71 | -31.38% | 2 | 39 | 0.61 | 0.39 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 86.00 | 3.55 | 3.70 | 3.75 | -0.70 | -15.73% | 1 | 1 | 0.66 | 0.37 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 87.00 | 3.30 | 3.45 | % | 0 | 0 | 0.67 | 0.35 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 88.00 | 3.00 | 3.20 | 3.10 | % | 2 | 0 | 0.67 | 0.33 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST | |
| 90.00 | 2.58 | 2.75 | 3.35 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.30 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 95.00 | 1.71 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.22 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 100.00 | 1.14 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.15 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 105.00 | 0.69 | 1.08 | 1.03 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.10 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.44 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:59:02 PM EST | |||
| 55.00 | 0.45 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.05 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 59.00 | 0.81 | 0.90 | 0.85 | +0.05 | +6.25% | 5 | 16 | 0.71 | -0.09 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 60.00 | 0.93 | 1.01 | 0.89 | -0.02 | -2.20% | 5 | 29 | 0.71 | -0.10 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 61.00 | 1.07 | 1.23 | 0.96 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.11 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 62.00 | 1.18 | 1.38 | 0.99 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.13 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 63.00 | 1.33 | 1.56 | 1.05 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.14 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 64.00 | 1.58 | 1.74 | 1.21 | 0.00 | 0.00% | 0 | 257 | 0.69 | -0.16 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 65.00 | 1.80 | 1.96 | 1.71 | +0.29 | +20.43% | 5 | 23 | 0.69 | -0.17 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 66.00 | 2.03 | 2.19 | 1.54 | 0.00 | 0.00% | 0 | 202 | 0.69 | -0.19 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 67.00 | 2.17 | 2.46 | 1.45 | 0.00 | 0.00% | 0 | 57 | 0.68 | -0.21 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 68.00 | 2.04 | 2.73 | 2.28 | 0.00 | 0.00% | 0 | 87 | 0.65 | -0.23 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 69.00 | 2.87 | 3.05 | 2.71 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.25 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 70.00 | 3.20 | 3.35 | 2.87 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.27 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 71.00 | 3.55 | 3.70 | 3.57 | +0.77 | +27.50% | 1 | 45 | 0.70 | -0.29 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 72.00 | 2.91 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.31 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 73.00 | 4.30 | 4.50 | % | 0 | 0 | 0.67 | -0.34 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 74.00 | 4.75 | 4.95 | 4.27 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.36 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 75.00 | 5.20 | 5.40 | 5.28 | +0.37 | +7.54% | 1 | 4 | 0.72 | -0.38 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 76.00 | 5.65 | 5.85 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.40 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 77.00 | 6.20 | 6.35 | 6.50 | +0.95 | +17.12% | 2 | 0 | 0.67 | -0.43 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 78.00 | 6.75 | 6.90 | 5.55 | 0.00 | 0.00% | 0 | 52 | 0.67 | -0.45 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 79.00 | 7.25 | 7.45 | 7.35 | +1.31 | +21.69% | 1 | 13 | 0.66 | -0.47 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 80.00 | 7.70 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.50 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 81.00 | 8.40 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.52 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 82.00 | 9.00 | 9.25 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.54 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 83.00 | 9.35 | 10.20 | % | 0 | 0 | 0.66 | -0.56 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 84.00 | 10.35 | 10.60 | % | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 85.00 | 11.05 | 11.25 | % | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 86.00 | 11.75 | 11.95 | % | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 87.00 | 12.45 | 12.70 | 11.01 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.65 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 88.00 | 13.25 | 13.45 | % | 0 | 0 | 0.68 | -0.67 | 0.02 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 90.00 | 14.70 | 15.05 | % | 0 | 0 | 0.67 | -0.70 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 95.00 | 18.70 | 19.35 | 16.32 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.78 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 100.00 | 23.10 | 23.80 | 20.52 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.85 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 105.00 | 27.60 | 28.50 | % | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.04 | 10/22/2024 1:59:02 PM EST |