Options Chain for REDDIT INC CL A (RDDT) - $214.20 as of 10/27/2025 3:53:18 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 | 94.15 | 97.50 | 95.83 | % | 0.77 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.06 | 10/27/2025 3:59:54 PM EST | |||
| 130.00 | 89.35 | 92.75 | 91.05 | % | 0.70 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.07 | 10/27/2025 3:59:54 PM EST | |||
| 135.00 | 85.00 | 88.00 | 86.50 | % | 0.64 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.09 | 10/27/2025 3:59:54 PM EST | |||
| 140.00 | 80.00 | 83.30 | 81.65 | % | 0.58 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.10 | 10/27/2025 3:59:54 PM EST | |||
| 145.00 | 75.40 | 78.70 | 77.05 | % | 0.53 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.12 | 10/27/2025 3:59:54 PM EST | |||
| 150.00 | 70.90 | 74.20 | 72.55 | % | 0.48 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.13 | 10/27/2025 3:59:54 PM EST | |||
| 155.00 | 66.90 | 69.80 | 68.35 | % | 0.44 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.15 | 10/27/2025 3:59:54 PM EST | |||
| 160.00 | 62.70 | 65.50 | 64.10 | % | 0.40 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.17 | 10/27/2025 3:59:54 PM EST | |||
| 165.00 | 58.05 | 61.30 | 59.68 | % | 0.36 | 0 | 0 | 0.85 | 0.88 | 0.00 | -0.19 | 10/27/2025 3:59:54 PM EST | |||
| 170.00 | 53.90 | 57.35 | 55.63 | % | 0.33 | 0 | 0 | 0.85 | 0.86 | 0.00 | -0.21 | 10/27/2025 3:59:54 PM EST | |||
| 175.00 | 50.60 | 53.40 | 52.00 | % | 0.30 | 0 | 0 | 0.87 | 0.83 | 0.00 | -0.23 | 10/27/2025 3:59:54 PM EST | |||
| 180.00 | 46.95 | 49.70 | 48.33 | 47.60 | % | 0.27 | 5 | 0 | 0.87 | 0.81 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 185.00 | 43.30 | 46.20 | 44.75 | % | 0.24 | 0 | 0 | 0.86 | 0.78 | 0.00 | -0.26 | 10/27/2025 3:59:54 PM EST | |||
| 190.00 | 39.35 | 42.95 | 41.15 | 41.66 | +6.65 | +19.00% | 0.22 | 1 | 1 | 0.85 | 0.75 | 0.01 | -0.28 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 195.00 | 36.70 | 39.75 | 38.23 | % | 0.20 | 0 | 0 | 0.86 | 0.72 | 0.01 | -0.29 | 10/27/2025 3:59:54 PM EST | |||
| 200.00 | 33.65 | 36.55 | 35.10 | % | 0.18 | 0 | 0 | 0.86 | 0.69 | 0.01 | -0.31 | 10/27/2025 3:59:54 PM EST | |||
| 205.00 | 30.80 | 33.75 | 32.28 | 32.05 | +2.81 | +9.61% | 0.16 | 4 | 1 | 0.86 | 0.66 | 0.01 | -0.31 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 210.00 | 28.20 | 30.85 | 29.53 | 26.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.85 | 0.63 | 0.01 | -0.32 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 215.00 | 25.70 | 28.60 | 27.15 | 27.65 | +3.65 | +15.21% | 0.13 | 8 | 73 | 0.86 | 0.59 | 0.01 | -0.33 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 220.00 | 23.40 | 26.30 | 24.85 | 25.45 | % | 0.11 | 11 | 0 | 0.86 | 0.56 | 0.01 | -0.33 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 225.00 | 21.00 | 24.05 | 22.53 | 21.80 | +1.25 | +6.09% | 0.10 | 21 | 1 | 0.85 | 0.53 | 0.01 | -0.33 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 230.00 | 19.00 | 22.10 | 20.55 | 19.79 | +4.09 | +26.06% | 0.09 | 12 | 1 | 0.85 | 0.50 | 0.01 | -0.33 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 235.00 | 17.30 | 20.35 | 18.83 | 18.23 | % | 0.08 | 2 | 0 | 0.86 | 0.47 | 0.01 | -0.33 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 240.00 | 14.85 | 18.60 | 16.73 | 18.37 | +4.67 | +34.09% | 0.07 | 40 | 2 | 0.85 | 0.44 | 0.01 | -0.32 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 245.00 | 13.35 | 17.15 | 15.25 | 14.90 | +1.60 | +12.03% | 0.06 | 3 | 1 | 0.85 | 0.41 | 0.01 | -0.32 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 250.00 | 11.90 | 15.70 | 13.80 | 13.50 | +1.10 | +8.88% | 0.06 | 1 | 12 | 0.85 | 0.38 | 0.01 | -0.31 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 255.00 | 11.10 | 14.45 | 12.78 | % | 0.05 | 0 | 0 | 0.86 | 0.35 | 0.01 | -0.30 | 10/27/2025 3:59:54 PM EST | |||
| 260.00 | 10.10 | 11.55 | 10.83 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.83 | 0.32 | 0.01 | -0.29 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 265.00 | 8.95 | 11.50 | 10.23 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.85 | 0.30 | 0.01 | -0.28 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 270.00 | 7.40 | 11.10 | 9.25 | % | 0.03 | 0 | 0 | 0.85 | 0.28 | 0.01 | -0.27 | 10/27/2025 3:59:54 PM EST | |||
| 275.00 | 6.20 | 10.10 | 8.15 | % | 0.03 | 0 | 0 | 0.84 | 0.25 | 0.01 | -0.26 | 10/27/2025 3:59:54 PM EST | |||
| 280.00 | 5.60 | 8.85 | 7.23 | 5.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | 0.23 | 0.01 | -0.25 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 285.00 | 4.65 | 8.10 | 6.38 | 6.58 | % | 0.02 | 1 | 0 | 0.83 | 0.21 | 0.00 | -0.23 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 290.00 | 4.00 | 7.90 | 5.95 | % | 0.02 | 0 | 0 | 0.85 | 0.19 | 0.00 | -0.22 | 10/27/2025 3:59:54 PM EST | |||
| 295.00 | 3.40 | 7.40 | 5.40 | 4.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.18 | 0.00 | -0.21 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 300.00 | 2.76 | 6.80 | 4.78 | % | 0.02 | 0 | 0 | 0.84 | 0.16 | 0.00 | -0.20 | 10/27/2025 3:59:54 PM EST | |||
| 305.00 | 2.90 | 4.75 | 3.83 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.15 | 0.00 | -0.18 | 10/24/2025 | 10/27/2025 3:59:54 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 | 0.25 | 1.27 | 0.76 | 0.78 | -0.84 | -51.86% | 0.01 | 2 | 1 | 0.95 | -0.02 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 130.00 | 0.47 | 1.62 | 1.05 | 0.98 | -0.43 | -30.50% | 0.01 | 2 | 10 | 0.96 | -0.02 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 135.00 | 0.67 | 1.87 | 1.27 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | -0.03 | 0.00 | -0.09 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 140.00 | 0.85 | 1.78 | 1.32 | 1.50 | -1.36 | -47.56% | 0.01 | 2 | 1 | 0.87 | -0.04 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 145.00 | 1.23 | 1.88 | 1.56 | 1.70 | -2.24 | -56.86% | 0.01 | 1 | 2 | 0.87 | -0.05 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 150.00 | 1.78 | 2.80 | 2.29 | 2.25 | -2.33 | -50.88% | 0.02 | 5 | 1 | 0.90 | -0.07 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 155.00 | 1.90 | 3.40 | 2.65 | 2.76 | % | 0.02 | 4 | 0 | 0.87 | -0.08 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 160.00 | 2.31 | 5.20 | 3.76 | 3.45 | -0.96 | -21.77% | 0.02 | 5 | 2 | 0.89 | -0.10 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 165.00 | 3.45 | 5.90 | 4.68 | 4.35 | -0.90 | -17.15% | 0.03 | 4 | 3 | 0.90 | -0.12 | 0.00 | -0.19 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 170.00 | 3.85 | 5.90 | 4.88 | % | 0.03 | 0 | 0 | 0.84 | -0.14 | 0.00 | -0.21 | 10/27/2025 3:59:54 PM EST | |||
| 175.00 | 4.70 | 8.10 | 6.40 | 6.40 | % | 0.04 | 3 | 0 | 0.87 | -0.17 | 0.00 | -0.23 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 180.00 | 5.90 | 9.20 | 7.55 | 7.72 | -2.16 | -21.87% | 0.04 | 1 | 2 | 0.86 | -0.19 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 185.00 | 7.20 | 10.80 | 9.00 | 8.54 | -3.06 | -26.38% | 0.05 | 3 | 1 | 0.86 | -0.22 | 0.00 | -0.26 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 190.00 | 9.10 | 12.35 | 10.73 | 10.40 | % | 0.06 | 3 | 0 | 0.86 | -0.25 | 0.01 | -0.28 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 195.00 | 11.10 | 13.80 | 12.45 | 13.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.86 | -0.28 | 0.01 | -0.29 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 200.00 | 12.80 | 16.20 | 14.50 | 14.50 | -2.73 | -15.85% | 0.07 | 6 | 8 | 0.86 | -0.31 | 0.01 | -0.31 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 205.00 | 14.90 | 17.95 | 16.43 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.34 | 0.01 | -0.31 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 210.00 | 17.20 | 20.30 | 18.75 | 17.60 | -5.40 | -23.48% | 0.09 | 2 | 1 | 0.85 | -0.37 | 0.01 | -0.32 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 215.00 | 19.95 | 22.95 | 21.45 | 25.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.41 | 0.01 | -0.33 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 220.00 | 23.00 | 25.00 | 24.00 | 29.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.85 | -0.44 | 0.01 | -0.33 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 225.00 | 24.95 | 28.25 | 26.60 | % | 0.12 | 0 | 0 | 0.84 | -0.47 | 0.01 | -0.33 | 10/27/2025 3:59:54 PM EST | |||
| 230.00 | 27.90 | 31.25 | 29.58 | 35.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.50 | 0.01 | -0.33 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 235.00 | 31.40 | 34.35 | 32.88 | 38.92 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.85 | -0.53 | 0.01 | -0.33 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 240.00 | 34.45 | 37.70 | 36.08 | 42.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.56 | 0.01 | -0.32 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 245.00 | 37.95 | 41.15 | 39.55 | 39.72 | -5.91 | -12.96% | 0.16 | 4 | 2 | 0.85 | -0.59 | 0.01 | -0.32 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 250.00 | 41.50 | 44.75 | 43.13 | 44.07 | -4.26 | -8.82% | 0.17 | 12 | 2 | 0.85 | -0.62 | 0.01 | -0.31 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 255.00 | 45.45 | 48.40 | 46.93 | % | 0.18 | 0 | 0 | 0.85 | -0.65 | 0.01 | -0.30 | 10/27/2025 3:59:54 PM EST | |||
| 260.00 | 48.95 | 52.25 | 50.60 | % | 0.19 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.29 | 10/27/2025 3:59:54 PM EST | |||
| 265.00 | 52.80 | 56.15 | 54.48 | % | 0.21 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.28 | 10/27/2025 3:59:54 PM EST | |||
| 270.00 | 56.85 | 60.25 | 58.55 | % | 0.22 | 0 | 0 | 0.84 | -0.72 | 0.01 | -0.27 | 10/27/2025 3:59:54 PM EST | |||
| 275.00 | 60.90 | 64.30 | 62.60 | % | 0.23 | 0 | 0 | 0.84 | -0.75 | 0.01 | -0.26 | 10/27/2025 3:59:54 PM EST | |||
| 280.00 | 65.15 | 68.30 | 66.73 | % | 0.24 | 0 | 0 | 0.84 | -0.77 | 0.01 | -0.25 | 10/27/2025 3:59:54 PM EST | |||
| 285.00 | 69.40 | 72.55 | 70.98 | % | 0.25 | 0 | 0 | 0.84 | -0.79 | 0.00 | -0.23 | 10/27/2025 3:59:54 PM EST | |||
| 290.00 | 73.85 | 76.85 | 75.35 | % | 0.26 | 0 | 0 | 0.84 | -0.81 | 0.00 | -0.22 | 10/27/2025 3:59:54 PM EST | |||
| 295.00 | 78.15 | 82.00 | 80.08 | % | 0.27 | 0 | 0 | 0.83 | -0.82 | 0.00 | -0.21 | 10/27/2025 3:59:54 PM EST | |||
| 300.00 | 82.70 | 86.25 | 84.48 | % | 0.28 | 0 | 0 | 0.84 | -0.84 | 0.00 | -0.20 | 10/27/2025 3:59:54 PM EST | |||
| 305.00 | 87.15 | 91.10 | 89.13 | % | 0.29 | 0 | 0 | 0.85 | -0.85 | 0.00 | -0.18 | 10/27/2025 3:59:54 PM EST |