Options Chain for REDDIT INC CL A (RDDT) - $194.42 as of 10/30/2025 9:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 88.65 | 93.00 | 90.83 | 93.29 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.04 | 10/22/2025 | 10/30/2025 3:59:45 PM EST |
| 110.00 | 84.60 | 88.30 | 86.45 | 115.79 | 0.00 | 0.00% | 0.79 | 0 | 25 | 1.08 | 0.98 | 0.00 | -0.05 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 115.00 | 80.20 | 83.60 | 81.90 | 90.10 | 0.00 | 0.00% | 0.71 | 0 | 30 | 1.03 | 0.97 | 0.00 | -0.06 | 10/2/2025 | 10/30/2025 3:59:45 PM EST |
| 120.00 | 75.60 | 79.00 | 77.30 | 92.90 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.03 | 0.96 | 0.00 | -0.07 | 10/9/2025 | 10/30/2025 3:59:45 PM EST |
| 125.00 | 71.05 | 74.30 | 72.68 | 79.46 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.00 | 0.94 | 0.00 | -0.08 | 10/23/2025 | 10/30/2025 3:59:45 PM EST |
| 130.00 | 66.75 | 70.00 | 68.38 | 72.60 | -18.38 | -20.21% | 0.53 | 2 | 14 | 0.88 | 0.93 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 135.00 | 62.20 | 65.75 | 63.98 | 61.50 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.84 | 0.91 | 0.00 | -0.11 | 10/17/2025 | 10/30/2025 3:59:45 PM EST |
| 140.00 | 58.65 | 61.30 | 59.98 | 62.08 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.85 | 0.89 | 0.00 | -0.13 | 10/22/2025 | 10/30/2025 3:59:45 PM EST |
| 145.00 | 54.35 | 57.15 | 55.75 | 70.87 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.87 | 0.87 | 0.00 | -0.14 | 10/24/2025 | 10/30/2025 3:59:45 PM EST |
| 150.00 | 50.80 | 52.70 | 51.75 | 52.00 | -8.00 | -13.34% | 0.34 | 3 | 18 | 0.83 | 0.85 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 155.00 | 46.75 | 49.85 | 48.30 | 72.65 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.85 | 0.82 | 0.00 | -0.17 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 160.00 | 42.45 | 46.00 | 44.23 | 61.80 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.86 | 0.79 | 0.00 | -0.19 | 10/28/2025 | 10/30/2025 3:59:45 PM EST |
| 165.00 | 39.75 | 42.85 | 41.30 | 52.25 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.84 | 0.76 | 0.01 | -0.20 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 170.00 | 36.10 | 39.70 | 37.90 | 47.70 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.84 | 0.73 | 0.01 | -0.21 | 10/21/2025 | 10/30/2025 3:59:45 PM EST |
| 175.00 | 33.45 | 36.00 | 34.73 | 38.00 | -15.02 | -28.33% | 0.20 | 2 | 9 | 0.83 | 0.70 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 180.00 | 30.60 | 33.65 | 32.13 | 32.25 | -13.75 | -29.90% | 0.18 | 2 | 312 | 0.84 | 0.67 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 185.00 | 27.45 | 30.90 | 29.18 | 33.00 | -11.75 | -26.26% | 0.16 | 4 | 12 | 0.83 | 0.64 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 190.00 | 25.85 | 28.90 | 27.38 | 26.55 | -7.95 | -23.05% | 0.14 | 12 | 102 | 0.85 | 0.60 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 195.00 | 24.15 | 25.75 | 24.95 | 24.82 | -9.48 | -27.64% | 0.13 | 43 | 36 | 0.85 | 0.57 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 200.00 | 22.10 | 23.70 | 22.90 | 22.99 | -8.16 | -26.20% | 0.11 | 170 | 553 | 0.85 | 0.54 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 210.00 | 18.40 | 19.50 | 18.95 | 19.00 | -8.00 | -29.63% | 0.09 | 202 | 964 | 0.85 | 0.47 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 220.00 | 15.50 | 16.45 | 15.98 | 16.00 | -6.40 | -28.58% | 0.07 | 284 | 830 | 0.85 | 0.42 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 230.00 | 12.90 | 14.00 | 13.45 | 13.45 | -4.55 | -25.28% | 0.06 | 85 | 465 | 0.87 | 0.37 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 240.00 | 10.90 | 12.00 | 11.45 | 11.46 | -4.34 | -27.47% | 0.05 | 83 | 707 | 0.88 | 0.32 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 250.00 | 8.70 | 9.70 | 9.20 | 9.40 | -4.10 | -30.37% | 0.04 | 195 | 1,030 | 0.89 | 0.28 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 260.00 | 7.55 | 9.35 | 8.45 | 7.87 | -3.33 | -29.74% | 0.03 | 46 | 517 | 0.91 | 0.25 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 270.00 | 6.25 | 8.55 | 7.40 | 6.93 | -2.84 | -29.07% | 0.03 | 71 | 281 | 0.93 | 0.22 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 280.00 | 5.45 | 6.60 | 6.03 | 6.01 | -2.19 | -26.71% | 0.02 | 261 | 2,140 | 0.92 | 0.19 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 290.00 | 3.35 | 5.65 | 4.50 | 4.60 | -2.50 | -35.22% | 0.02 | 118 | 411 | 0.89 | 0.17 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 300.00 | 4.15 | 5.50 | 4.83 | 4.51 | -1.64 | -26.67% | 0.02 | 397 | 853 | 0.96 | 0.15 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 310.00 | 3.55 | 4.75 | 4.15 | 4.05 | -0.95 | -19.00% | 0.01 | 22 | 154 | 0.97 | 0.13 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 320.00 | 3.15 | 4.20 | 3.68 | 3.10 | -1.40 | -31.12% | 0.01 | 9 | 769 | 0.98 | 0.12 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 330.00 | 2.70 | 3.30 | 3.00 | 2.95 | -0.55 | -15.72% | 0.01 | 55 | 525 | 0.97 | 0.11 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 340.00 | 2.34 | 3.00 | 2.67 | 2.66 | +0.17 | +6.83% | 0.01 | 2 | 94 | 0.99 | 0.09 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 350.00 | 2.05 | 2.71 | 2.38 | 2.40 | -0.30 | -11.12% | 0.01 | 93 | 238 | 1.00 | 0.08 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 360.00 | 1.77 | 2.42 | 2.10 | 2.10 | -0.45 | -17.65% | 0.01 | 3 | 224 | 1.01 | 0.07 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 370.00 | 1.54 | 2.05 | 1.80 | 1.80 | -0.08 | -4.26% | 0.00 | 3 | 66 | 1.01 | 0.07 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 380.00 | 1.41 | 1.95 | 1.68 | 1.62 | -0.40 | -19.81% | 0.00 | 3 | 144 | 1.03 | 0.06 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 390.00 | 1.30 | 1.84 | 1.57 | 1.52 | -0.05 | -3.19% | 0.00 | 7 | 113 | 1.03 | 0.05 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 400.00 | 1.22 | 1.66 | 1.44 | 1.31 | -0.39 | -22.95% | 0.00 | 8 | 203 | 1.05 | 0.05 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 410.00 | 0.69 | 3.05 | 1.87 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.04 | 0.00 | -0.07 | 10/23/2025 | 10/30/2025 3:59:45 PM EST |
| 420.00 | 0.78 | 1.59 | 1.19 | 1.15 | -0.15 | -11.54% | 0.00 | 14 | 322 | 1.06 | 0.04 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.43 | 0.65 | 0.54 | 0.52 | -0.08 | -13.34% | 0.01 | 28 | 65 | 0.90 | -0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 110.00 | 0.10 | 1.40 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.82 | -0.02 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 115.00 | 0.81 | 0.98 | 0.90 | 0.93 | +0.40 | +75.48% | 0.01 | 6 | 34 | 0.86 | -0.03 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 120.00 | 1.08 | 2.38 | 1.73 | 1.30 | +0.41 | +46.07% | 0.01 | 9 | 141 | 0.87 | -0.04 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 125.00 | 1.48 | 1.70 | 1.59 | 1.63 | +0.56 | +52.34% | 0.01 | 32 | 109 | 0.84 | -0.06 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 130.00 | 1.94 | 2.50 | 2.22 | 2.21 | +0.59 | +36.42% | 0.02 | 66 | 103 | 0.85 | -0.07 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 135.00 | 2.60 | 3.10 | 2.85 | 2.87 | +1.02 | +55.14% | 0.02 | 18 | 103 | 0.85 | -0.09 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 140.00 | 3.55 | 3.90 | 3.73 | 3.55 | +1.17 | +49.16% | 0.03 | 16 | 95 | 0.85 | -0.11 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 145.00 | 3.90 | 5.00 | 4.45 | 4.19 | +1.22 | +41.08% | 0.03 | 70 | 105 | 0.84 | -0.13 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 150.00 | 4.65 | 6.50 | 5.58 | 5.50 | +2.21 | +67.18% | 0.04 | 671 | 306 | 0.82 | -0.15 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 155.00 | 6.10 | 7.50 | 6.80 | 6.84 | +2.74 | +66.83% | 0.04 | 30 | 86 | 0.83 | -0.18 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 160.00 | 7.60 | 9.35 | 8.48 | 7.95 | +2.25 | +39.48% | 0.05 | 120 | 933 | 0.83 | -0.21 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 165.00 | 9.50 | 10.55 | 10.03 | 10.11 | +3.11 | +44.43% | 0.06 | 54 | 114 | 0.84 | -0.24 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 170.00 | 10.50 | 11.95 | 11.23 | 11.40 | +3.74 | +48.83% | 0.07 | 116 | 209 | 0.83 | -0.27 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 175.00 | 12.85 | 14.20 | 13.53 | 11.65 | +2.15 | +22.64% | 0.08 | 59 | 129 | 0.83 | -0.30 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 180.00 | 15.25 | 16.30 | 15.78 | 15.45 | +4.93 | +46.87% | 0.09 | 45 | 304 | 0.83 | -0.33 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 185.00 | 16.40 | 18.65 | 17.53 | 17.52 | +4.91 | +38.94% | 0.09 | 65 | 147 | 0.81 | -0.36 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 190.00 | 19.15 | 21.20 | 20.18 | 20.23 | +5.92 | +41.37% | 0.11 | 35 | 356 | 0.83 | -0.40 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 195.00 | 21.80 | 24.20 | 23.00 | 23.02 | +5.82 | +33.84% | 0.12 | 50 | 155 | 0.84 | -0.43 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 200.00 | 24.70 | 27.70 | 26.20 | 26.10 | +6.75 | +34.89% | 0.13 | 69 | 777 | 0.84 | -0.46 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 210.00 | 30.50 | 33.75 | 32.13 | 32.62 | +8.62 | +35.92% | 0.15 | 38 | 395 | 0.84 | -0.53 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 220.00 | 38.85 | 40.80 | 39.83 | 38.41 | +8.68 | +29.20% | 0.18 | 21 | 171 | 0.86 | -0.58 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 230.00 | 45.70 | 48.20 | 46.95 | 46.15 | +11.55 | +33.39% | 0.20 | 46 | 144 | 0.85 | -0.63 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 240.00 | 53.45 | 56.10 | 54.78 | 42.24 | 0.00 | 0.00% | 0.23 | 0 | 236 | 0.86 | -0.68 | 0.01 | -0.23 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 250.00 | 61.85 | 63.90 | 62.88 | 53.07 | 0.00 | 0.00% | 0.25 | 0 | 532 | 0.87 | -0.72 | 0.01 | -0.22 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 260.00 | 69.50 | 73.50 | 71.50 | 52.50 | 0.00 | 0.00% | 0.28 | 0 | 109 | 0.87 | -0.75 | 0.00 | -0.21 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 270.00 | 79.20 | 81.45 | 80.33 | 63.70 | 0.00 | 0.00% | 0.30 | 0 | 353 | 0.89 | -0.78 | 0.00 | -0.20 | 10/28/2025 | 10/30/2025 3:59:45 PM EST |
| 280.00 | 87.50 | 91.40 | 89.45 | 68.78 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.89 | -0.81 | 0.00 | -0.19 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 290.00 | 97.00 | 100.55 | 98.78 | 91.50 | -2.17 | -2.32% | 0.34 | 2 | 5 | 0.90 | -0.83 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 300.00 | 106.00 | 109.80 | 107.90 | 109.35 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.91 | -0.85 | 0.00 | -0.17 | 10/22/2025 | 10/30/2025 3:59:45 PM EST |
| 310.00 | 115.50 | 119.35 | 117.43 | 108.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.87 | 0.00 | -0.15 | 10/9/2025 | 10/30/2025 3:59:45 PM EST |
| 320.00 | 125.00 | 129.10 | 127.05 | 113.45 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.94 | -0.88 | 0.00 | -0.14 | 10/10/2025 | 10/30/2025 3:59:45 PM EST |
| 330.00 | 135.00 | 138.55 | 136.78 | 85.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.92 | -0.89 | 0.00 | -0.13 | 9/19/2025 | 10/30/2025 3:59:45 PM EST |
| 340.00 | 144.50 | 148.25 | 146.38 | 88.55 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.93 | -0.91 | 0.00 | -0.12 | 9/19/2025 | 10/30/2025 3:59:45 PM EST |
| 350.00 | 154.50 | 158.00 | 156.25 | 104.85 | 0.00 | 0.00% | 0.45 | 0 | 25 | 0.95 | -0.92 | 0.00 | -0.11 | 9/22/2025 | 10/30/2025 3:59:45 PM EST |
| 360.00 | 164.00 | 168.45 | 166.23 | 113.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.18 | -0.93 | 0.00 | -0.10 | 9/22/2025 | 10/30/2025 3:59:45 PM EST |
| 370.00 | 174.00 | 177.65 | 175.83 | % | 0.48 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.10 | 10/30/2025 3:59:45 PM EST | |||
| 380.00 | 184.00 | 187.50 | 185.75 | % | 0.49 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.09 | 10/30/2025 3:59:45 PM EST | |||
| 390.00 | 193.50 | 197.40 | 195.45 | % | 0.50 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.08 | 10/30/2025 3:59:45 PM EST | |||
| 400.00 | 203.50 | 207.40 | 205.45 | 144.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.29 | -0.95 | 0.00 | -0.07 | 9/19/2025 | 10/30/2025 3:59:45 PM EST |
| 410.00 | 213.50 | 217.20 | 215.35 | % | 0.53 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.07 | 10/30/2025 3:59:45 PM EST | |||
| 420.00 | 223.50 | 227.15 | 225.33 | 167.55 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.34 | -0.96 | 0.00 | -0.06 | 9/22/2025 | 10/30/2025 3:59:45 PM EST |