Options Chain for REDDIT INC CL A (RDDT) - $149.51 as of 10/23/2026 8:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.25 | 67.00 | 65.13 | % | 0.81 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 85.00 | 58.20 | 62.15 | 60.18 | % | 0.71 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 53.35 | 57.30 | 55.33 | % | 0.61 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 48.65 | 52.60 | 50.63 | % | 0.53 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 100.00 | 44.50 | 47.90 | 46.20 | % | 0.46 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 105.00 | 40.15 | 43.45 | 41.80 | % | 0.40 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 110.00 | 35.70 | 39.05 | 37.38 | 40.00 | % | 0.34 | 1 | 0 | 0.71 | 0.89 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 115.00 | 32.10 | 35.00 | 33.55 | % | 0.29 | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.11 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 28.00 | 31.20 | 29.60 | % | 0.25 | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.13 | 10/23/2026 3:59:58 PM EST | |||
| 125.00 | 24.90 | 27.55 | 26.23 | % | 0.21 | 0 | 0 | 0.76 | 0.77 | 0.01 | -0.15 | 10/23/2026 3:59:58 PM EST | |||
| 130.00 | 21.60 | 24.15 | 22.88 | % | 0.18 | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.16 | 10/23/2026 3:59:58 PM EST | |||
| 135.00 | 18.60 | 21.45 | 20.03 | % | 0.15 | 0 | 0 | 0.76 | 0.66 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 136.00 | 18.00 | 20.85 | 19.43 | % | 0.14 | 0 | 0 | 0.75 | 0.65 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 137.00 | 17.70 | 19.95 | 18.83 | % | 0.14 | 0 | 0 | 0.75 | 0.64 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 138.00 | 16.90 | 18.95 | 17.93 | % | 0.13 | 0 | 0 | 0.73 | 0.63 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 139.00 | 16.30 | 18.60 | 17.45 | % | 0.13 | 0 | 0 | 0.73 | 0.62 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 140.00 | 16.25 | 17.95 | 17.10 | % | 0.12 | 0 | 0 | 0.74 | 0.61 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 141.00 | 15.50 | 18.20 | 16.85 | % | 0.12 | 0 | 0 | 0.76 | 0.60 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 142.00 | 15.15 | 16.60 | 15.88 | % | 0.11 | 0 | 0 | 0.73 | 0.59 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 143.00 | 14.50 | 16.60 | 15.55 | % | 0.11 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 144.00 | 14.05 | 16.65 | 15.35 | % | 0.11 | 0 | 0 | 0.75 | 0.57 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 145.00 | 13.80 | 16.05 | 14.93 | 14.98 | -2.44 | -14.01% | 0.10 | 3 | 1 | 0.75 | 0.56 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 146.00 | 13.40 | 15.95 | 14.68 | 16.32 | % | 0.10 | 2 | 0 | 0.76 | 0.54 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 147.00 | 12.95 | 15.50 | 14.23 | % | 0.10 | 0 | 0 | 0.76 | 0.53 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 148.00 | 12.45 | 15.10 | 13.78 | 15.00 | % | 0.09 | 3 | 0 | 0.76 | 0.52 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 149.00 | 11.90 | 13.90 | 12.90 | % | 0.09 | 0 | 0 | 0.74 | 0.51 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 11.65 | 12.90 | 12.28 | 14.10 | -0.88 | -5.88% | 0.08 | 1 | 1 | 0.73 | 0.50 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 152.50 | 10.65 | 12.60 | 11.63 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 155.00 | 9.65 | 12.40 | 11.03 | 12.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | 0.45 | 0.01 | -0.18 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 157.50 | 9.15 | 11.30 | 10.23 | % | 0.06 | 0 | 0 | 0.76 | 0.42 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 8.40 | 9.35 | 8.88 | 10.25 | % | 0.06 | 1 | 0 | 0.73 | 0.40 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 162.50 | 7.65 | 8.65 | 8.15 | % | 0.05 | 0 | 0 | 0.73 | 0.38 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 6.90 | 8.75 | 7.83 | 8.25 | % | 0.05 | 3 | 0 | 0.75 | 0.35 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 167.50 | 6.40 | 8.25 | 7.33 | % | 0.04 | 0 | 0 | 0.76 | 0.33 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 170.00 | 5.50 | 7.25 | 6.38 | 6.60 | % | 0.04 | 2 | 0 | 0.74 | 0.31 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 172.50 | 5.00 | 6.70 | 5.85 | % | 0.03 | 0 | 0 | 0.74 | 0.29 | 0.01 | -0.16 | 10/23/2026 3:59:58 PM EST | |||
| 175.00 | 4.85 | 6.60 | 5.73 | 6.16 | % | 0.03 | 3 | 0 | 0.76 | 0.27 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 177.50 | 4.25 | 6.00 | 5.13 | 6.58 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | 0.26 | 0.01 | -0.15 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 3.70 | 5.30 | 4.50 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.01 | -0.14 | 10/23/2026 3:59:58 PM EST | |||
| 182.50 | 3.45 | 5.45 | 4.45 | % | 0.02 | 0 | 0 | 0.76 | 0.22 | 0.01 | -0.14 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 2.90 | 5.10 | 4.00 | % | 0.02 | 0 | 0 | 0.76 | 0.21 | 0.01 | -0.13 | 10/23/2026 3:59:58 PM EST | |||
| 187.50 | 2.80 | 4.35 | 3.58 | % | 0.02 | 0 | 0 | 0.75 | 0.19 | 0.01 | -0.13 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 2.62 | 3.90 | 3.26 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.18 | 0.01 | -0.12 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 195.00 | 2.01 | 3.45 | 2.73 | % | 0.01 | 0 | 0 | 0.75 | 0.15 | 0.01 | -0.11 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 1.64 | 3.10 | 2.37 | 2.36 | % | 0.01 | 3 | 0 | 0.76 | 0.13 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 205.00 | 1.19 | 2.60 | 1.90 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.01 | -0.09 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 0.07 | 3.40 | 1.74 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 215.00 | 0.87 | 2.83 | 1.85 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.00 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.00 | -0.06 | 10/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 2.23 | 1.12 | 0.15 | % | 0.01 | 1 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 85.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 0.46 | 0.85 | 0.66 | 0.59 | % | 0.01 | 4 | 0 | 0.76 | -0.04 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 100.00 | 0.56 | 1.74 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 105.00 | 1.16 | 2.19 | 1.68 | 1.56 | % | 0.02 | 1 | 0 | 0.77 | -0.08 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 110.00 | 1.59 | 2.50 | 2.05 | 2.20 | % | 0.02 | 2 | 0 | 0.73 | -0.11 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 115.00 | 2.46 | 3.60 | 3.03 | % | 0.03 | 0 | 0 | 0.74 | -0.15 | 0.01 | -0.11 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 3.70 | 4.80 | 4.25 | 4.20 | % | 0.04 | 2 | 0 | 0.74 | -0.19 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 125.00 | 5.05 | 6.05 | 5.55 | 5.49 | % | 0.04 | 58 | 0 | 0.73 | -0.23 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 130.00 | 6.90 | 7.80 | 7.35 | 7.10 | % | 0.06 | 77 | 0 | 0.74 | -0.28 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 135.00 | 8.70 | 10.00 | 9.35 | 9.15 | % | 0.07 | 33 | 0 | 0.74 | -0.34 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 136.00 | 9.05 | 10.50 | 9.78 | 9.51 | % | 0.07 | 26 | 0 | 0.74 | -0.35 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 137.00 | 9.80 | 10.95 | 10.38 | 9.99 | % | 0.08 | 18 | 0 | 0.75 | -0.36 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 138.00 | 9.25 | 11.25 | 10.25 | 9.80 | % | 0.07 | 12 | 0 | 0.71 | -0.37 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 139.00 | 10.30 | 11.80 | 11.05 | 10.31 | % | 0.08 | 18 | 0 | 0.73 | -0.38 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 140.00 | 10.95 | 12.45 | 11.70 | 11.07 | +0.82 | +8.00% | 0.08 | 23 | 1 | 0.74 | -0.39 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 141.00 | 10.95 | 12.75 | 11.85 | 10.97 | % | 0.08 | 12 | 0 | 0.72 | -0.40 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 142.00 | 11.30 | 13.90 | 12.60 | 12.64 | % | 0.09 | 8 | 0 | 0.74 | -0.41 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 143.00 | 12.30 | 14.15 | 13.23 | 12.00 | % | 0.09 | 8 | 0 | 0.74 | -0.42 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 144.00 | 13.25 | 14.70 | 13.98 | 12.51 | % | 0.10 | 10 | 0 | 0.75 | -0.43 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 145.00 | 13.60 | 14.90 | 14.25 | 12.95 | % | 0.10 | 14 | 0 | 0.74 | -0.45 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 146.00 | 13.95 | 15.65 | 14.80 | 13.26 | % | 0.10 | 4 | 0 | 0.74 | -0.46 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 147.00 | 14.60 | 16.05 | 15.33 | 13.90 | % | 0.10 | 2 | 0 | 0.74 | -0.47 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 148.00 | 14.40 | 16.85 | 15.63 | % | 0.11 | 0 | 0 | 0.72 | -0.48 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 149.00 | 14.85 | 17.15 | 16.00 | % | 0.11 | 0 | 0 | 0.71 | -0.49 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 16.15 | 17.95 | 17.05 | 15.75 | % | 0.11 | 2 | 0 | 0.74 | -0.50 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 152.50 | 17.35 | 19.55 | 18.45 | % | 0.12 | 0 | 0 | 0.73 | -0.52 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 155.00 | 19.40 | 20.85 | 20.13 | % | 0.13 | 0 | 0 | 0.74 | -0.55 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 157.50 | 20.15 | 23.05 | 21.60 | % | 0.14 | 0 | 0 | 0.73 | -0.57 | 0.01 | -0.18 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 23.10 | 24.50 | 23.80 | 22.60 | +1.43 | +6.76% | 0.15 | 1 | 1 | 0.75 | -0.60 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 162.50 | 24.10 | 26.55 | 25.33 | % | 0.16 | 0 | 0 | 0.74 | -0.62 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 25.70 | 28.40 | 27.05 | % | 0.16 | 0 | 0 | 0.74 | -0.65 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 167.50 | 27.35 | 30.30 | 28.83 | % | 0.17 | 0 | 0 | 0.73 | -0.67 | 0.01 | -0.17 | 10/23/2026 3:59:58 PM EST | |||
| 170.00 | 29.40 | 32.45 | 30.93 | % | 0.18 | 0 | 0 | 0.74 | -0.69 | 0.01 | -0.16 | 10/23/2026 3:59:58 PM EST | |||
| 172.50 | 31.35 | 34.25 | 32.80 | % | 0.19 | 0 | 0 | 0.74 | -0.71 | 0.01 | -0.16 | 10/23/2026 3:59:58 PM EST | |||
| 175.00 | 33.40 | 36.20 | 34.80 | % | 0.20 | 0 | 0 | 0.74 | -0.73 | 0.01 | -0.15 | 10/23/2026 3:59:58 PM EST | |||
| 177.50 | 35.45 | 38.15 | 36.80 | % | 0.21 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.15 | 10/23/2026 3:59:58 PM EST | |||
| 180.00 | 37.55 | 40.80 | 39.18 | % | 0.22 | 0 | 0 | 0.75 | -0.76 | 0.01 | -0.14 | 10/23/2026 3:59:58 PM EST | |||
| 182.50 | 39.65 | 42.80 | 41.23 | % | 0.23 | 0 | 0 | 0.75 | -0.78 | 0.01 | -0.14 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 41.75 | 45.40 | 43.58 | % | 0.24 | 0 | 0 | 0.76 | -0.79 | 0.01 | -0.13 | 10/23/2026 3:59:58 PM EST | |||
| 187.50 | 43.90 | 47.20 | 45.55 | % | 0.24 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.13 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 46.25 | 50.00 | 48.13 | % | 0.25 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.12 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 50.65 | 54.20 | 52.43 | % | 0.27 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.11 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 55.25 | 58.70 | 56.98 | % | 0.28 | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.10 | 10/23/2026 3:59:58 PM EST | |||
| 205.00 | 60.00 | 63.20 | 61.60 | % | 0.30 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.09 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 64.70 | 68.20 | 66.45 | % | 0.32 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 215.00 | 69.50 | 72.90 | 71.20 | % | 0.33 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 74.45 | 77.65 | 76.05 | % | 0.35 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.06 | 10/23/2026 3:59:58 PM EST |