Options Chain for REDDIT INC CL A (RDDT) - $190.65 as of 1/22/2025 9:16:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 122.35 | 125.50 | 106.37 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 117.00 | 120.50 | 111.60 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 112.45 | 115.50 | 106.90 | 0.00 | 0.00% | 0 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 107.50 | 110.50 | 101.03 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 102.50 | 105.50 | 83.76 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 97.75 | 100.80 | 90.60 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 92.60 | 95.80 | 95.07 | 0.00 | 0.00% | 0 | 7 | 1.60 | 1.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 87.65 | 90.90 | 82.16 | 0.00 | 0.00% | 0 | 42 | 1.53 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 82.95 | 85.55 | 87.95 | 0.00 | 0.00% | 0 | 46 | 1.33 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 77.75 | 81.00 | 68.81 | 0.00 | 0.00% | 0 | 22 | 1.32 | 0.98 | 0.00 | -0.05 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 73.25 | 75.85 | 67.65 | 0.00 | 0.00% | 0 | 43 | 1.26 | 0.98 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 68.75 | 71.05 | 73.35 | 0.00 | 0.00% | 0 | 113 | 1.17 | 0.97 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 64.00 | 66.35 | 57.75 | 0.00 | 0.00% | 0 | 57 | 1.13 | 0.96 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 59.60 | 61.90 | 55.62 | 0.00 | 0.00% | 0 | 36 | 0.95 | 0.95 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 55.05 | 57.45 | 59.12 | 0.00 | 0.00% | 0 | 64 | 0.95 | 0.94 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 50.20 | 53.00 | 57.64 | 0.00 | 0.00% | 0 | 77 | 0.93 | 0.92 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 46.65 | 48.75 | 49.53 | 0.00 | 0.00% | 0 | 234 | 0.89 | 0.90 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 42.80 | 43.90 | 48.00 | 0.00 | 0.00% | 0 | 1,236 | 0.90 | 0.88 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 38.55 | 40.25 | 44.31 | 0.00 | 0.00% | 0 | 245 | 0.89 | 0.85 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 152.50 | 36.95 | 38.55 | % | 0 | 0 | 0.84 | 0.84 | 0.01 | -0.21 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 34.90 | 36.25 | 40.63 | 0.00 | 0.00% | 0 | 836 | 0.88 | 0.82 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 157.50 | 32.70 | 34.70 | % | 0 | 0 | 0.89 | 0.80 | 0.01 | -0.23 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 31.35 | 32.90 | 34.00 | +2.33 | +7.36% | 4 | 196 | 0.89 | 0.79 | 0.01 | -0.24 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 162.50 | 29.85 | 31.50 | % | 0 | 0 | 0.88 | 0.77 | 0.01 | -0.25 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 28.35 | 29.40 | 30.98 | -1.82 | -5.55% | 3 | 215 | 0.87 | 0.75 | 0.01 | -0.26 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 167.50 | 26.75 | 28.25 | % | 0 | 0 | 0.89 | 0.73 | 0.01 | -0.27 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 25.30 | 26.35 | 25.68 | -1.92 | -6.96% | 33 | 1,502 | 0.89 | 0.71 | 0.01 | -0.28 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 172.50 | 23.60 | 25.20 | 24.23 | +4.01 | +19.84% | 6 | 1 | 0.87 | 0.69 | 0.01 | -0.29 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 22.05 | 23.35 | 23.90 | -2.40 | -9.13% | 6 | 458 | 0.88 | 0.67 | 0.01 | -0.29 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 177.50 | 20.85 | 22.80 | % | 0 | 0 | 0.87 | 0.65 | 0.01 | -0.30 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 20.20 | 21.35 | 20.25 | -2.62 | -11.46% | 8 | 324 | 0.88 | 0.63 | 0.01 | -0.31 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 182.50 | 19.05 | 19.60 | 23.22 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.61 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 17.85 | 18.50 | 18.00 | -2.94 | -14.04% | 50 | 200 | 0.89 | 0.59 | 0.01 | -0.31 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 187.50 | 16.25 | 17.45 | 17.10 | -2.22 | -11.50% | 2 | 73 | 0.87 | 0.57 | 0.01 | -0.32 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 15.65 | 16.55 | 16.00 | -2.80 | -14.90% | 75 | 387 | 0.88 | 0.55 | 0.01 | -0.32 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 192.50 | 14.85 | 15.80 | 17.20 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.53 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 13.90 | 14.90 | 14.22 | -2.76 | -16.26% | 5 | 134 | 0.86 | 0.51 | 0.01 | -0.32 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 197.50 | 12.15 | 13.75 | 16.00 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.49 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 12.20 | 12.90 | 12.25 | -2.85 | -18.88% | 263 | 3,357 | 0.87 | 0.47 | 0.01 | -0.32 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 10.75 | 11.20 | 11.45 | -0.84 | -6.84% | 1 | 23 | 0.88 | 0.43 | 0.01 | -0.31 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 9.15 | 9.80 | 10.55 | -0.48 | -4.36% | 5 | 346 | 0.86 | 0.39 | 0.01 | -0.31 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 8.15 | 8.60 | 8.50 | -0.85 | -9.10% | 1 | 12 | 0.88 | 0.36 | 0.01 | -0.30 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 7.15 | 7.55 | 7.20 | -1.85 | -20.45% | 4 | 461 | 0.89 | 0.32 | 0.01 | -0.29 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 6.10 | 6.60 | 7.45 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.29 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 5.45 | 5.85 | 6.65 | 0.00 | 0.00% | 0 | 378 | 0.87 | 0.27 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 4.15 | 4.55 | 4.45 | -0.60 | -11.89% | 1 | 152 | 0.86 | 0.22 | 0.01 | -0.24 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 3.05 | 3.50 | 3.79 | 0.00 | 0.00% | 0 | 139 | 0.87 | 0.18 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 2.23 | 2.72 | 2.98 | 0.00 | 0.00% | 0 | 73 | 0.92 | 0.14 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 1.72 | 2.19 | 2.30 | -0.22 | -8.73% | 12 | 155 | 0.92 | 0.12 | 0.00 | -0.16 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 184 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.62 | 0.36 | 0.00 | 0.00% | 0 | 19 | 1.36 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.12 | 0.42 | 0.00 | 0.00% | 0 | 85 | 1.15 | 0.00 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 124 | 1.28 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.04 | 0.22 | 0.37 | 0.00 | 0.00% | 0 | 366 | 1.08 | 0.00 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 167 | 1.13 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.30 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 273 | 1.09 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.30 | 1.38 | 0.44 | 0.00 | 0.00% | 0 | 137 | 1.07 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.15 | 1.31 | 0.54 | 0.00 | 0.00% | 0 | 177 | 0.97 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.07 | 0.81 | 0.68 | -0.07 | -9.34% | 4 | 229 | 1.01 | -0.03 | 0.00 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 1.00 | 1.14 | 0.90 | 0.00 | 0.00% | 0 | 271 | 0.96 | -0.04 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 1.28 | 1.43 | 1.25 | -0.06 | -4.58% | 1 | 387 | 0.94 | -0.05 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 1.68 | 1.88 | 1.81 | +0.20 | +12.43% | 4 | 427 | 0.93 | -0.06 | 0.00 | -0.12 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 2.12 | 2.46 | 2.32 | +0.23 | +11.01% | 6 | 258 | 0.92 | -0.08 | 0.00 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 2.81 | 3.20 | 3.01 | +0.36 | +13.59% | 4 | 699 | 0.90 | -0.10 | 0.00 | -0.16 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 3.80 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 501 | 0.90 | -0.12 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 4.85 | 5.15 | 4.80 | +0.35 | +7.87% | 6 | 631 | 0.89 | -0.15 | 0.00 | -0.20 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 152.50 | 5.40 | 5.75 | 4.97 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.16 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 6.15 | 6.30 | 5.55 | -0.05 | -0.90% | 6 | 409 | 0.88 | -0.18 | 0.01 | -0.22 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 157.50 | 6.65 | 7.15 | 6.00 | 0.00 | 0.00% | 0 | 26 | 0.85 | -0.20 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 7.40 | 7.95 | 7.90 | +1.10 | +16.18% | 4 | 501 | 0.88 | -0.21 | 0.01 | -0.24 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 162.50 | 8.25 | 8.80 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.23 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 9.10 | 9.70 | 9.20 | +0.70 | +8.24% | 6 | 255 | 0.87 | -0.25 | 0.01 | -0.26 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 167.50 | 10.15 | 10.65 | 9.62 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.27 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 11.15 | 11.65 | 11.50 | +2.05 | +21.70% | 6 | 394 | 0.86 | -0.29 | 0.01 | -0.28 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 172.50 | 12.05 | 12.80 | 11.54 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.31 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 13.40 | 13.90 | 13.40 | +1.00 | +8.07% | 6 | 214 | 0.90 | -0.33 | 0.01 | -0.29 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 177.50 | 14.15 | 15.15 | 13.85 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.35 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 15.65 | 16.35 | 16.07 | +1.26 | +8.51% | 5 | 198 | 0.86 | -0.37 | 0.01 | -0.31 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 182.50 | 17.15 | 18.15 | 15.85 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.39 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 18.35 | 19.05 | 19.10 | +1.47 | +8.34% | 9 | 86 | 0.87 | -0.41 | 0.01 | -0.31 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 187.50 | 19.60 | 20.45 | 19.95 | +1.85 | +10.23% | 1 | 5 | 0.87 | -0.43 | 0.01 | -0.32 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 21.25 | 21.85 | 19.68 | 0.00 | 0.00% | 0 | 79 | 0.87 | -0.45 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 192.50 | 22.25 | 23.55 | % | 0 | 0 | 0.87 | -0.47 | 0.01 | -0.32 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 24.00 | 25.10 | 24.85 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.49 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 197.50 | 25.60 | 26.65 | % | 0 | 0 | 0.86 | -0.51 | 0.01 | -0.32 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 27.30 | 28.35 | 25.30 | 0.00 | 0.00% | 0 | 35 | 0.87 | -0.53 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 30.40 | 32.40 | % | 0 | 0 | 0.85 | -0.57 | 0.01 | -0.31 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 34.65 | 35.80 | 41.65 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.61 | 0.01 | -0.31 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 38.40 | 39.90 | % | 0 | 0 | 0.87 | -0.64 | 0.01 | -0.30 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 41.90 | 43.25 | 47.95 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.68 | 0.01 | -0.29 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 46.30 | 47.45 | % | 0 | 0 | 0.85 | -0.71 | 0.01 | -0.28 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 49.75 | 52.00 | 46.55 | 0.00 | 0.00% | 0 | 56 | 0.88 | -0.73 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 58.95 | 60.75 | 55.35 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.78 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 67.65 | 69.85 | 73.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.82 | 0.01 | -0.21 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 76.55 | 79.20 | 76.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.86 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 86.40 | 88.80 | 99.88 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.88 | 0.00 | -0.16 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |