Options Chain for REDDIT INC CL A (RDDT) - $100.79 as of 11/10/2026 12:14:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.90 | 48.80 | 47.35 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 55.00 | 40.90 | 43.90 | 42.40 | % | 0.77 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 60.00 | 36.70 | 39.05 | 37.88 | % | 0.63 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 65.00 | 31.70 | 34.30 | 33.00 | % | 0.51 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.04 | 11/10/2026 10:58:58 AM EST | |||
| 70.00 | 27.25 | 28.65 | 27.95 | % | 0.40 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.05 | 11/10/2026 10:58:58 AM EST | |||
| 75.00 | 22.80 | 25.30 | 24.05 | % | 0.32 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.07 | 11/10/2026 10:58:58 AM EST | |||
| 80.00 | 18.65 | 20.10 | 19.38 | % | 0.24 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.08 | 11/10/2026 10:58:58 AM EST | |||
| 83.00 | 16.30 | 18.80 | 17.55 | % | 0.21 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 84.00 | 15.65 | 17.70 | 16.68 | % | 0.20 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 85.00 | 14.90 | 17.35 | 16.13 | % | 0.19 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 86.00 | 14.00 | 15.35 | 14.68 | % | 0.17 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 87.00 | 13.25 | 14.65 | 13.95 | % | 0.16 | 0 | 0 | 0.59 | 0.75 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 88.00 | 12.85 | 14.40 | 13.63 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 89.00 | 12.20 | 14.65 | 13.43 | 11.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.10 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 90.00 | 11.50 | 12.85 | 12.18 | % | 0.14 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 91.00 | 10.90 | 12.90 | 11.90 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 92.00 | 10.40 | 11.05 | 10.73 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 93.00 | 9.85 | 10.80 | 10.33 | 10.25 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.63 | 0.64 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 94.00 | 8.85 | 10.60 | 9.73 | % | 0.10 | 0 | 0 | 0.62 | 0.63 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 95.00 | 8.80 | 11.20 | 10.00 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.61 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 96.00 | 7.95 | 9.25 | 8.60 | % | 0.09 | 0 | 0 | 0.59 | 0.59 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 97.00 | 7.70 | 9.00 | 8.35 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | 0.57 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 98.00 | 7.40 | 8.00 | 7.70 | 7.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.55 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 99.00 | 7.00 | 8.10 | 7.55 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.53 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 100.00 | 6.40 | 7.40 | 6.90 | 8.00 | -0.75 | -8.58% | 0.07 | 10 | 22 | 0.60 | 0.51 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 101.00 | 6.10 | 7.25 | 6.68 | % | 0.07 | 0 | 0 | 0.63 | 0.49 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 102.00 | 5.55 | 6.50 | 6.03 | 6.86 | +0.26 | +3.94% | 0.06 | 1 | 1 | 0.62 | 0.47 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 103.00 | 5.30 | 6.45 | 5.88 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.63 | 0.46 | 0.02 | -0.10 | 11/5/2026 | 11/10/2026 10:58:58 AM EST |
| 104.00 | 4.80 | 6.50 | 5.65 | % | 0.05 | 0 | 0 | 0.59 | 0.44 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 105.00 | 4.60 | 5.60 | 5.10 | 4.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | 0.42 | 0.02 | -0.10 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 106.00 | 4.25 | 4.90 | 4.58 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | 0.40 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 107.00 | 4.00 | 4.60 | 4.30 | % | 0.04 | 0 | 0 | 0.60 | 0.38 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 108.00 | 3.70 | 4.50 | 4.10 | % | 0.04 | 0 | 0 | 0.59 | 0.37 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 109.00 | 3.45 | 4.40 | 3.93 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | 0.35 | 0.02 | -0.09 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 110.00 | 3.20 | 3.90 | 3.55 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | 0.33 | 0.02 | -0.09 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 111.00 | 2.93 | 3.60 | 3.27 | % | 0.03 | 0 | 0 | 0.58 | 0.32 | 0.02 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 112.00 | 2.78 | 3.90 | 3.34 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.02 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 113.00 | 2.52 | 3.85 | 3.19 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.29 | 0.02 | -0.09 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 114.00 | 2.36 | 3.05 | 2.71 | % | 0.02 | 0 | 0 | 0.59 | 0.27 | 0.02 | -0.08 | 11/10/2026 10:58:58 AM EST | |||
| 115.00 | 2.08 | 2.83 | 2.46 | 3.00 | -0.02 | -0.67% | 0.02 | 6 | 13 | 0.60 | 0.26 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 120.00 | 1.51 | 2.06 | 1.79 | 2.40 | +0.07 | +3.01% | 0.01 | 1 | 32 | 0.58 | 0.20 | 0.01 | -0.07 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 125.00 | 0.98 | 1.55 | 1.27 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.60 | 0.15 | 0.01 | -0.06 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 130.00 | 0.72 | 1.18 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | 0.11 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 135.00 | 0.51 | 1.45 | 0.98 | 0.87 | +0.26 | +42.63% | 0.01 | 3 | 3 | 0.64 | 0.09 | 0.01 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 140.00 | 0.37 | 0.67 | 0.52 | 0.48 | % | 0.00 | 1 | 0 | 0.64 | 0.07 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 10:58:58 AM EST | |
| 145.00 | 0.14 | 0.86 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.05 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 150.00 | 0.08 | 0.68 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.04 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 11/10/2026 10:58:58 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 65.00 | 0.14 | 1.45 | 0.80 | 0.42 | -0.72 | -63.16% | 0.01 | 1 | 1 | 0.79 | -0.04 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.07 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 75.00 | 1.09 | 1.57 | 1.33 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.68 | -0.10 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 80.00 | 1.72 | 2.39 | 2.06 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | -0.15 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 83.00 | 2.54 | 3.05 | 2.80 | 2.50 | % | 0.03 | 4 | 0 | 0.62 | -0.19 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 10:58:58 AM EST | |
| 84.00 | 2.71 | 3.35 | 3.03 | % | 0.04 | 0 | 0 | 0.65 | -0.21 | 0.01 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 85.00 | 2.90 | 3.60 | 3.25 | 3.12 | +0.29 | +10.25% | 0.04 | 1 | 6 | 0.64 | -0.22 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 86.00 | 2.95 | 3.90 | 3.43 | % | 0.04 | 0 | 0 | 0.63 | -0.24 | 0.01 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 87.00 | 2.72 | 4.25 | 3.49 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 88.00 | 3.75 | 4.60 | 4.18 | 3.81 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.61 | -0.27 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 89.00 | 4.30 | 4.95 | 4.63 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.64 | -0.28 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 90.00 | 4.55 | 5.25 | 4.90 | 4.42 | +0.67 | +17.87% | 0.05 | 10 | 13 | 0.62 | -0.30 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 91.00 | 5.00 | 5.70 | 5.35 | % | 0.06 | 0 | 0 | 0.62 | -0.32 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 92.00 | 5.35 | 6.20 | 5.78 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.34 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 93.00 | 5.65 | 6.60 | 6.13 | % | 0.07 | 0 | 0 | 0.64 | -0.36 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 94.00 | 6.20 | 6.95 | 6.58 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 95.00 | 6.65 | 7.60 | 7.13 | 6.42 | -1.58 | -19.75% | 0.08 | 1 | 7 | 0.61 | -0.39 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 96.00 | 7.10 | 8.05 | 7.58 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 97.00 | 6.95 | 8.60 | 7.78 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 98.00 | 8.05 | 9.10 | 8.58 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 99.00 | 8.55 | 9.65 | 9.10 | 7.93 | % | 0.09 | 1 | 0 | 0.60 | -0.47 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:58 AM EST | |
| 100.00 | 8.90 | 10.20 | 9.55 | 7.60 | +0.10 | +1.34% | 0.10 | 19 | 45 | 0.59 | -0.49 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 101.00 | 9.70 | 10.85 | 10.28 | 8.88 | -3.08 | -25.76% | 0.10 | 1 | 2 | 0.63 | -0.51 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:58 AM EST |
| 102.00 | 10.30 | 11.30 | 10.80 | % | 0.11 | 0 | 0 | 0.64 | -0.53 | 0.02 | -0.11 | 11/10/2026 10:58:58 AM EST | |||
| 103.00 | 10.35 | 12.00 | 11.18 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 104.00 | 11.60 | 12.70 | 12.15 | 13.54 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.56 | 0.02 | -0.10 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 105.00 | 12.00 | 13.35 | 12.68 | 15.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.58 | 0.02 | -0.10 | 11/6/2026 | 11/10/2026 10:58:58 AM EST |
| 106.00 | 12.90 | 13.90 | 13.40 | % | 0.13 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 107.00 | 13.55 | 14.75 | 14.15 | % | 0.13 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 108.00 | 14.25 | 15.45 | 14.85 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.02 | -0.10 | 11/10/2026 10:58:58 AM EST | |||
| 109.00 | 15.25 | 16.20 | 15.73 | % | 0.14 | 0 | 0 | 0.59 | -0.65 | 0.02 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 110.00 | 15.55 | 16.95 | 16.25 | 13.34 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.64 | -0.67 | 0.02 | -0.09 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 111.00 | 16.65 | 17.80 | 17.23 | % | 0.16 | 0 | 0 | 0.59 | -0.68 | 0.02 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 112.00 | 17.20 | 18.55 | 17.88 | % | 0.16 | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 113.00 | 18.00 | 19.30 | 18.65 | % | 0.17 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.09 | 11/10/2026 10:58:58 AM EST | |||
| 114.00 | 18.80 | 20.15 | 19.48 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.08 | 11/10/2026 10:58:58 AM EST | |||
| 115.00 | 19.70 | 20.95 | 20.33 | 17.08 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.58 | -0.74 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 120.00 | 23.95 | 25.25 | 24.60 | 25.58 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.60 | -0.80 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 125.00 | 28.50 | 29.75 | 29.13 | 29.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.76 | -0.85 | 0.01 | -0.06 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 130.00 | 32.70 | 34.40 | 33.55 | % | 0.26 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.05 | 11/10/2026 10:58:58 AM EST | |||
| 135.00 | 37.25 | 39.45 | 38.35 | 37.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.85 | -0.91 | 0.01 | -0.04 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 140.00 | 41.70 | 44.05 | 42.88 | 39.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.88 | -0.93 | 0.01 | -0.03 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 145.00 | 46.65 | 49.00 | 47.83 | % | 0.33 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.03 | 11/10/2026 10:58:58 AM EST | |||
| 150.00 | 51.60 | 55.60 | 53.60 | % | 0.36 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.02 | 11/10/2026 10:58:58 AM EST |