Options Chain for REDDIT INC CL A (RDDT) - $187.77 as of 11/5/2025 12:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 72.80 | 75.55 | 74.18 | % | 0.59 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.07 | 11/5/2025 12:59:00 PM EST | |||
| 130.00 | 67.95 | 70.75 | 69.35 | % | 0.53 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.08 | 11/5/2025 12:59:00 PM EST | |||
| 135.00 | 63.20 | 66.45 | 64.83 | 56.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.97 | 0.95 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 140.00 | 58.50 | 61.30 | 59.90 | % | 0.43 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.11 | 11/5/2025 12:59:00 PM EST | |||
| 145.00 | 53.85 | 56.75 | 55.30 | % | 0.38 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.12 | 11/5/2025 12:59:00 PM EST | |||
| 150.00 | 49.35 | 52.20 | 50.78 | 42.88 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.66 | 0.90 | 0.00 | -0.14 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 155.00 | 45.00 | 47.80 | 46.40 | % | 0.30 | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.15 | 11/5/2025 12:59:00 PM EST | |||
| 160.00 | 40.80 | 44.25 | 42.53 | 34.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.66 | 0.86 | 0.01 | -0.17 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 165.00 | 37.60 | 39.50 | 38.55 | % | 0.23 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.18 | 11/5/2025 12:59:00 PM EST | |||
| 170.00 | 33.30 | 36.00 | 34.65 | 39.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | 0.79 | 0.01 | -0.20 | 11/3/2025 | 11/5/2025 12:59:00 PM EST |
| 175.00 | 29.90 | 32.35 | 31.13 | % | 0.18 | 0 | 0 | 0.69 | 0.75 | 0.01 | -0.21 | 11/5/2025 12:59:00 PM EST | |||
| 180.00 | 26.75 | 28.65 | 27.70 | 25.75 | +0.10 | +0.39% | 0.15 | 2 | 8 | 0.64 | 0.71 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 185.00 | 24.25 | 25.45 | 24.85 | 36.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.66 | 0.01 | -0.23 | 10/31/2025 | 11/5/2025 12:59:00 PM EST |
| 190.00 | 21.40 | 22.35 | 21.88 | 20.95 | +4.45 | +26.97% | 0.12 | 8 | 3 | 0.66 | 0.61 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 195.00 | 17.90 | 19.60 | 18.75 | 18.70 | +3.50 | +23.03% | 0.10 | 3 | 23 | 0.67 | 0.57 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 200.00 | 15.80 | 17.40 | 16.60 | 16.70 | +3.75 | +28.96% | 0.08 | 14 | 71 | 0.67 | 0.52 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 205.00 | 13.85 | 15.45 | 14.65 | 14.95 | +3.50 | +30.57% | 0.07 | 1 | 15 | 0.67 | 0.47 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 210.00 | 11.45 | 13.30 | 12.38 | 11.37 | +2.01 | +21.48% | 0.06 | 74 | 65 | 0.69 | 0.43 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 215.00 | 10.55 | 12.10 | 11.33 | 10.81 | +2.06 | +23.55% | 0.05 | 192 | 34 | 0.67 | 0.39 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 220.00 | 9.40 | 10.50 | 9.95 | 9.15 | +1.75 | +23.65% | 0.05 | 196 | 834 | 0.68 | 0.35 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 225.00 | 8.40 | 8.95 | 8.68 | 7.00 | +0.57 | +8.87% | 0.04 | 1 | 64 | 0.68 | 0.32 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 230.00 | 6.95 | 7.80 | 7.38 | 5.40 | +0.32 | +6.30% | 0.03 | 4 | 19 | 0.70 | 0.28 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 235.00 | 5.75 | 6.70 | 6.23 | 4.63 | -0.31 | -6.28% | 0.03 | 1 | 7 | 0.67 | 0.25 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 240.00 | 4.70 | 5.95 | 5.33 | 3.97 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.71 | 0.23 | 0.01 | -0.19 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 245.00 | 4.40 | 5.15 | 4.78 | 4.15 | +0.30 | +7.80% | 0.02 | 2 | 7 | 0.71 | 0.20 | 0.01 | -0.18 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 250.00 | 3.75 | 4.60 | 4.18 | 3.80 | +0.75 | +24.59% | 0.02 | 3 | 29 | 0.72 | 0.18 | 0.01 | -0.16 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 255.00 | 3.00 | 4.05 | 3.53 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.16 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 12:59:00 PM EST |
| 260.00 | 2.87 | 3.55 | 3.21 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.14 | 0.00 | -0.14 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 265.00 | 2.66 | 3.20 | 2.93 | 2.94 | +0.63 | +27.28% | 0.01 | 4 | 3 | 0.74 | 0.12 | 0.00 | -0.13 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 270.00 | 2.27 | 2.85 | 2.56 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.11 | 0.00 | -0.12 | 10/31/2025 | 11/5/2025 12:59:00 PM EST |
| 275.00 | 1.78 | 2.40 | 2.09 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.10 | 0.00 | -0.11 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 280.00 | 1.76 | 2.22 | 1.99 | 1.50 | -0.67 | -30.88% | 0.01 | 7 | 19 | 0.76 | 0.09 | 0.00 | -0.10 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 285.00 | 1.48 | 1.87 | 1.68 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.08 | 0.00 | -0.09 | 10/31/2025 | 11/5/2025 12:59:00 PM EST |
| 290.00 | 1.05 | 1.81 | 1.43 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.07 | 0.00 | -0.08 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 295.00 | 1.15 | 1.53 | 1.34 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.06 | 0.00 | -0.08 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 300.00 | 0.40 | 1.40 | 0.90 | 1.45 | +0.19 | +15.08% | 0.00 | 3 | 66 | 0.73 | 0.06 | 0.00 | -0.08 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 305.00 | 0.91 | 1.39 | 1.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.05 | 0.00 | -0.06 | 11/3/2025 | 11/5/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.20 | 1.03 | 0.62 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 130.00 | 0.39 | 1.44 | 0.92 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.08 | 11/5/2025 12:59:00 PM EST | |||
| 135.00 | 0.59 | 1.32 | 0.96 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.05 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 140.00 | 1.01 | 1.33 | 1.17 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | -0.06 | 0.00 | -0.11 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 145.00 | 1.30 | 1.72 | 1.51 | 1.69 | -0.33 | -16.34% | 0.01 | 1 | 12 | 0.72 | -0.08 | 0.00 | -0.12 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 150.00 | 1.81 | 2.59 | 2.20 | 2.60 | -0.44 | -14.48% | 0.01 | 1 | 15 | 0.72 | -0.10 | 0.00 | -0.14 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 155.00 | 2.23 | 3.05 | 2.64 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.71 | -0.12 | 0.00 | -0.15 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 160.00 | 3.00 | 3.50 | 3.25 | 4.40 | -0.45 | -9.28% | 0.02 | 1 | 18 | 0.70 | -0.14 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 165.00 | 3.90 | 4.85 | 4.38 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.69 | -0.18 | 0.01 | -0.18 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 170.00 | 4.95 | 6.15 | 5.55 | 5.79 | -1.91 | -24.81% | 0.03 | 1 | 17 | 0.68 | -0.21 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 175.00 | 6.50 | 7.45 | 6.98 | 7.32 | -2.31 | -23.99% | 0.04 | 10 | 23 | 0.68 | -0.25 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 180.00 | 8.10 | 8.85 | 8.48 | 9.10 | -2.28 | -20.04% | 0.05 | 10 | 27 | 0.68 | -0.29 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 185.00 | 9.80 | 11.00 | 10.40 | 10.53 | -3.08 | -22.63% | 0.06 | 5 | 25 | 0.69 | -0.34 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 190.00 | 11.90 | 13.15 | 12.53 | 12.66 | -3.86 | -23.37% | 0.07 | 4 | 37 | 0.71 | -0.39 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 195.00 | 14.20 | 15.60 | 14.90 | 14.95 | -4.65 | -23.73% | 0.08 | 3 | 14 | 0.69 | -0.43 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 200.00 | 16.90 | 17.90 | 17.40 | 19.00 | +1.95 | +11.44% | 0.09 | 12 | 13 | 0.68 | -0.48 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 205.00 | 19.70 | 21.30 | 20.50 | 18.27 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | -0.53 | 0.01 | -0.25 | 11/3/2025 | 11/5/2025 12:59:00 PM EST |
| 210.00 | 22.55 | 25.40 | 23.98 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.57 | 0.01 | -0.24 | 11/3/2025 | 11/5/2025 12:59:00 PM EST |
| 215.00 | 26.00 | 27.90 | 26.95 | 24.88 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.69 | -0.61 | 0.01 | -0.24 | 11/3/2025 | 11/5/2025 12:59:00 PM EST |
| 220.00 | 29.60 | 32.05 | 30.83 | 31.20 | +5.34 | +20.65% | 0.14 | 1 | 7 | 0.71 | -0.65 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 225.00 | 33.15 | 35.80 | 34.48 | 42.12 | +4.42 | +11.73% | 0.15 | 1 | 10 | 0.72 | -0.68 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 230.00 | 36.75 | 39.60 | 38.18 | 38.75 | +12.97 | +50.31% | 0.17 | 2 | 2 | 0.73 | -0.72 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 235.00 | 41.15 | 43.90 | 42.53 | 48.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.71 | -0.75 | 0.01 | -0.20 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 240.00 | 45.15 | 48.00 | 46.58 | 53.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.73 | -0.77 | 0.01 | -0.19 | 11/4/2025 | 11/5/2025 12:59:00 PM EST |
| 245.00 | 49.40 | 51.15 | 50.28 | 51.03 | +10.45 | +25.76% | 0.21 | 1 | 2 | 0.71 | -0.80 | 0.01 | -0.18 | 11/5/2025 | 11/5/2025 12:59:00 PM EST |
| 250.00 | 53.30 | 56.65 | 54.98 | % | 0.22 | 0 | 0 | 0.76 | -0.82 | 0.01 | -0.16 | 11/5/2025 12:59:00 PM EST | |||
| 255.00 | 58.00 | 61.10 | 59.55 | % | 0.23 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.15 | 11/5/2025 12:59:00 PM EST | |||
| 260.00 | 62.70 | 65.65 | 64.18 | % | 0.25 | 0 | 0 | 0.84 | -0.86 | 0.00 | -0.14 | 11/5/2025 12:59:00 PM EST | |||
| 265.00 | 66.90 | 70.30 | 68.60 | % | 0.26 | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.13 | 11/5/2025 12:59:00 PM EST | |||
| 270.00 | 72.15 | 74.95 | 73.55 | % | 0.27 | 0 | 0 | 0.88 | -0.89 | 0.00 | -0.12 | 11/5/2025 12:59:00 PM EST | |||
| 275.00 | 77.05 | 79.65 | 78.35 | % | 0.28 | 0 | 0 | 0.89 | -0.90 | 0.00 | -0.11 | 11/5/2025 12:59:00 PM EST | |||
| 280.00 | 81.60 | 84.40 | 83.00 | % | 0.30 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.10 | 11/5/2025 12:59:00 PM EST | |||
| 285.00 | 86.25 | 89.20 | 87.73 | % | 0.31 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.09 | 11/5/2025 12:59:00 PM EST | |||
| 290.00 | 90.90 | 94.05 | 92.48 | % | 0.32 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.08 | 11/5/2025 12:59:00 PM EST | |||
| 295.00 | 95.55 | 98.90 | 97.23 | % | 0.33 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.08 | 11/5/2025 12:59:00 PM EST | |||
| 300.00 | 100.15 | 103.75 | 101.95 | % | 0.34 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.08 | 11/5/2025 12:59:00 PM EST | |||
| 305.00 | 105.95 | 108.65 | 107.30 | 87.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.96 | -0.95 | 0.00 | -0.06 | 10/31/2025 | 11/5/2025 12:59:00 PM EST |