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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.50 | 91.15 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 82.70 | 86.30 | 69.15 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.98 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 77.85 | 81.45 | 60.00 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.98 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 73.00 | 76.60 | 67.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 68.25 | 71.90 | 61.55 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.96 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 63.55 | 67.00 | 42.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.95 | 0.00 | -0.09 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 59.40 | 62.30 | 50.63 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.94 | 0.00 | -0.10 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 55.25 | 57.80 | 57.00 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.93 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 51.50 | 53.90 | 52.80 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.91 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 46.45 | 49.35 | 44.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.89 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 42.70 | 45.75 | 40.71 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.87 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 38.70 | 41.50 | 33.50 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.84 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 35.85 | 37.50 | 32.00 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.81 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 32.50 | 34.35 | 32.60 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.78 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 29.30 | 30.90 | 23.13 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.75 | 0.01 | -0.22 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 25.90 | 27.75 | 31.00 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.71 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 23.60 | 24.50 | 24.13 | -3.77 | -13.52% | 1 | 30 | 0.84 | 0.67 | 0.01 | -0.25 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 21.00 | 22.35 | 23.70 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.63 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 18.50 | 19.90 | 22.50 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.59 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 17.00 | 18.00 | 21.10 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.55 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 14.50 | 15.70 | 15.00 | -3.00 | -16.67% | 1 | 21 | 0.85 | 0.51 | 0.01 | -0.27 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 13.05 | 14.20 | 13.60 | -1.85 | -11.98% | 3 | 51 | 0.84 | 0.47 | 0.01 | -0.27 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 11.55 | 12.30 | 13.75 | +0.21 | +1.56% | 2 | 95 | 0.83 | 0.44 | 0.01 | -0.27 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 10.15 | 11.00 | 10.75 | -2.00 | -15.69% | 2 | 22 | 0.83 | 0.40 | 0.01 | -0.27 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 9.00 | 9.70 | 8.99 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.37 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 7.85 | 8.60 | 10.40 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.34 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 6.75 | 7.75 | 4.12 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.31 | 0.01 | -0.24 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 6.10 | 6.80 | 7.40 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.28 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 235.00 | 4.20 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.26 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 4.65 | 5.40 | 6.30 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.23 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 245.00 | 3.95 | 5.00 | % | 0 | 0 | 0.84 | 0.21 | 0.01 | -0.20 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 3.15 | 4.25 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.19 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 2.70 | 3.55 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.16 | 0.00 | -0.17 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.11 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.09 | 1.19 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.08 | 1.39 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.02 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.16 | 0.80 | 1.04 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.03 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.08 | 2.24 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.94 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.99 | 1.61 | 1.23 | 0.00 | 0.00% | 0 | 41 | 0.92 | -0.05 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 1.01 | 1.89 | 1.17 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 1.98 | 2.28 | 1.50 | -0.51 | -25.38% | 1 | 20 | 0.86 | -0.07 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 2.47 | 2.92 | 2.74 | +0.20 | +7.88% | 13 | 54 | 0.88 | -0.09 | 0.00 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 2.97 | 3.75 | 3.25 | +0.05 | +1.57% | 2 | 32 | 0.86 | -0.11 | 0.00 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 4.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 16 | 0.86 | -0.13 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 5.20 | 5.90 | 5.12 | 0.00 | 0.00% | 0 | 64 | 0.86 | -0.16 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 6.75 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 62 | 0.84 | -0.19 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 8.05 | 8.85 | 8.75 | +1.12 | +14.68% | 1 | 32 | 0.81 | -0.22 | 0.01 | -0.21 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 10.00 | 10.65 | 10.50 | +1.00 | +10.53% | 1 | 36 | 0.83 | -0.25 | 0.01 | -0.22 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 11.90 | 12.70 | 12.50 | +1.88 | +17.71% | 2 | 23 | 0.85 | -0.29 | 0.01 | -0.24 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 13.90 | 15.05 | 13.10 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.33 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 16.30 | 17.50 | 16.35 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.37 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 19.25 | 20.20 | 18.10 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.41 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 22.05 | 23.05 | 21.20 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.45 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 24.70 | 26.15 | % | 0 | 0 | 0.81 | -0.49 | 0.01 | -0.27 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 28.35 | 29.75 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.53 | 0.01 | -0.27 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 205.00 | 31.75 | 33.45 | % | 0 | 0 | 0.81 | -0.56 | 0.01 | -0.27 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 34.95 | 36.45 | % | 0 | 0 | 0.82 | -0.60 | 0.01 | -0.27 | 1/21/2025 3:59:57 PM EST | |||
| 215.00 | 38.70 | 40.30 | 39.80 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.63 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 42.45 | 44.95 | 43.85 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.66 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 46.55 | 49.15 | % | 0 | 0 | 0.83 | -0.69 | 0.01 | -0.24 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 50.35 | 53.50 | % | 0 | 0 | 0.82 | -0.72 | 0.01 | -0.23 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 54.65 | 57.75 | % | 0 | 0 | 0.85 | -0.74 | 0.01 | -0.22 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 59.05 | 62.05 | % | 0 | 0 | 0.83 | -0.77 | 0.01 | -0.21 | 1/21/2025 3:59:57 PM EST | |||
| 245.00 | 63.25 | 66.40 | % | 0 | 0 | 0.86 | -0.79 | 0.01 | -0.20 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 67.85 | 70.85 | % | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.19 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 77.00 | 80.10 | % | 0 | 0 | 0.83 | -0.84 | 0.00 | -0.17 | 1/21/2025 3:59:57 PM EST |