Options Chain for REDDIT INC CL A (RDDT) - $225.85 as of 12/26/2025 6:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.60 | 108.45 | 106.53 | % | 0.89 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 99.80 | 103.55 | 101.68 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 94.75 | 98.65 | 96.70 | % | 0.74 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 90.00 | 93.75 | 91.88 | % | 0.68 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 84.90 | 88.90 | 86.90 | % | 0.62 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 80.10 | 84.10 | 82.10 | % | 0.57 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 75.35 | 79.35 | 77.35 | % | 0.52 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 70.65 | 74.65 | 72.65 | % | 0.47 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 66.05 | 70.10 | 68.08 | % | 0.43 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.09 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 61.55 | 65.10 | 63.33 | % | 0.38 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.10 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 57.10 | 61.10 | 59.10 | % | 0.35 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.12 | 12/26/2025 4:00:04 PM EST | |||
| 175.00 | 52.80 | 56.40 | 54.60 | % | 0.31 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.13 | 12/26/2025 4:00:04 PM EST | |||
| 180.00 | 48.65 | 52.65 | 50.65 | % | 0.28 | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.15 | 12/26/2025 4:00:04 PM EST | |||
| 185.00 | 44.55 | 48.45 | 46.50 | % | 0.25 | 0 | 0 | 0.66 | 0.85 | 0.00 | -0.17 | 12/26/2025 4:00:04 PM EST | |||
| 190.00 | 40.70 | 44.85 | 42.78 | % | 0.23 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.18 | 12/26/2025 4:00:04 PM EST | |||
| 195.00 | 37.00 | 41.05 | 39.03 | % | 0.20 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.20 | 12/26/2025 4:00:04 PM EST | |||
| 200.00 | 33.45 | 37.55 | 35.50 | % | 0.18 | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.21 | 12/26/2025 4:00:04 PM EST | |||
| 205.00 | 30.15 | 34.20 | 32.18 | % | 0.16 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.22 | 12/26/2025 4:00:04 PM EST | |||
| 210.00 | 26.95 | 31.05 | 29.00 | % | 0.14 | 0 | 0 | 0.65 | 0.68 | 0.01 | -0.23 | 12/26/2025 4:00:04 PM EST | |||
| 215.00 | 24.00 | 28.15 | 26.08 | % | 0.12 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.24 | 12/26/2025 4:00:04 PM EST | |||
| 220.00 | 21.25 | 25.05 | 23.15 | % | 0.11 | 0 | 0 | 0.64 | 0.60 | 0.01 | -0.25 | 12/26/2025 4:00:04 PM EST | |||
| 225.00 | 18.85 | 22.80 | 20.83 | 18.55 | % | 0.09 | 1 | 0 | 0.65 | 0.56 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 230.00 | 16.40 | 20.45 | 18.43 | 18.03 | -1.17 | -6.10% | 0.08 | 4 | 10 | 0.64 | 0.52 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 235.00 | 14.35 | 18.30 | 16.33 | 15.95 | -2.04 | -11.34% | 0.07 | 1 | 3 | 0.64 | 0.48 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 240.00 | 12.40 | 16.40 | 14.40 | % | 0.06 | 0 | 0 | 0.64 | 0.44 | 0.01 | -0.24 | 12/26/2025 4:00:04 PM EST | |||
| 245.00 | 10.60 | 14.55 | 12.58 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.01 | -0.24 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 9.00 | 12.85 | 10.93 | 10.40 | -0.30 | -2.81% | 0.04 | 2 | 1 | 0.63 | 0.37 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 255.00 | 7.55 | 11.60 | 9.58 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.33 | 0.01 | -0.22 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 6.25 | 10.10 | 8.18 | 7.82 | -1.68 | -17.69% | 0.03 | 4 | 1 | 0.63 | 0.30 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 265.00 | 5.20 | 9.15 | 7.18 | 6.77 | % | 0.03 | 3 | 0 | 0.63 | 0.26 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 270.00 | 4.20 | 7.90 | 6.05 | 3.75 | -3.40 | -47.56% | 0.02 | 3 | 3 | 0.62 | 0.23 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 275.00 | 3.25 | 7.40 | 5.33 | 5.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.21 | 0.01 | -0.16 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 2.52 | 6.65 | 4.59 | 4.14 | % | 0.02 | 5 | 0 | 0.62 | 0.18 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 285.00 | 1.84 | 4.80 | 3.32 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.15 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 1.24 | 4.80 | 3.02 | 2.71 | % | 0.01 | 1 | 0 | 0.59 | 0.13 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 295.00 | 0.74 | 4.20 | 2.47 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.00 | -0.11 | 12/26/2025 4:00:04 PM EST | |||
| 300.00 | 0.37 | 4.15 | 2.26 | 2.50 | -0.12 | -4.58% | 0.01 | 1 | 1 | 0.57 | 0.10 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 305.00 | 0.12 | 3.50 | 1.81 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 3.55 | 1.78 | 2.17 | % | 0.01 | 1 | 0 | 0.76 | 0.07 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 315.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 325.00 | 0.05 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 330.00 | 0.10 | 2.94 | 1.52 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 335.00 | 0.20 | 2.70 | 1.45 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.04 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | 1.01 | % | 0.01 | 1 | 0 | 0.94 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 0.50 | 1.58 | 1.04 | 1.45 | % | 0.01 | 4 | 0 | 0.65 | -0.05 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 165.00 | 0.08 | 2.90 | 1.49 | 2.06 | % | 0.01 | 1 | 0 | 0.60 | -0.07 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 170.00 | 2.20 | 3.65 | 2.93 | 2.41 | +0.16 | +7.12% | 0.02 | 8 | 2 | 0.73 | -0.08 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 175.00 | 1.06 | 3.60 | 2.33 | 3.60 | +0.86 | +31.39% | 0.01 | 2 | 2 | 0.62 | -0.10 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 1.86 | 5.85 | 3.86 | 4.07 | +0.49 | +13.69% | 0.02 | 3 | 2 | 0.67 | -0.13 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 185.00 | 2.84 | 5.85 | 4.35 | 4.76 | % | 0.02 | 8 | 0 | 0.65 | -0.15 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 190.00 | 3.95 | 7.65 | 5.80 | 6.16 | +2.15 | +53.62% | 0.03 | 2 | 5 | 0.67 | -0.18 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 5.25 | 9.20 | 7.23 | 6.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | -0.21 | 0.01 | -0.20 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 6.70 | 10.70 | 8.70 | 9.87 | +1.67 | +20.37% | 0.04 | 6 | 9 | 0.67 | -0.25 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 205.00 | 8.25 | 12.35 | 10.30 | 10.40 | % | 0.05 | 2 | 0 | 0.67 | -0.28 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 210.00 | 10.20 | 14.20 | 12.20 | % | 0.06 | 0 | 0 | 0.66 | -0.32 | 0.01 | -0.23 | 12/26/2025 4:00:04 PM EST | |||
| 215.00 | 12.10 | 16.20 | 14.15 | % | 0.07 | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.24 | 12/26/2025 4:00:04 PM EST | |||
| 220.00 | 14.50 | 18.45 | 16.48 | 16.00 | +0.28 | +1.79% | 0.07 | 2 | 4 | 0.66 | -0.40 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 225.00 | 16.90 | 20.90 | 18.90 | % | 0.08 | 0 | 0 | 0.66 | -0.44 | 0.01 | -0.25 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 19.55 | 23.60 | 21.58 | 22.16 | % | 0.09 | 11 | 0 | 0.65 | -0.48 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 235.00 | 22.45 | 26.45 | 24.45 | % | 0.10 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.25 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 25.30 | 29.50 | 27.40 | % | 0.11 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.24 | 12/26/2025 4:00:04 PM EST | |||
| 245.00 | 28.70 | 32.70 | 30.70 | % | 0.13 | 0 | 0 | 0.64 | -0.60 | 0.01 | -0.24 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 32.10 | 36.05 | 34.08 | 32.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | -0.63 | 0.01 | -0.23 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 255.00 | 35.65 | 39.60 | 37.63 | % | 0.15 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.22 | 12/26/2025 4:00:04 PM EST | |||
| 260.00 | 39.35 | 43.40 | 41.38 | % | 0.16 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.20 | 12/26/2025 4:00:04 PM EST | |||
| 265.00 | 43.25 | 47.25 | 45.25 | % | 0.17 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.19 | 12/26/2025 4:00:04 PM EST | |||
| 270.00 | 47.20 | 51.20 | 49.20 | % | 0.18 | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.18 | 12/26/2025 4:00:04 PM EST | |||
| 275.00 | 51.45 | 55.35 | 53.40 | % | 0.19 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.16 | 12/26/2025 4:00:04 PM EST | |||
| 280.00 | 55.60 | 59.60 | 57.60 | % | 0.21 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.15 | 12/26/2025 4:00:04 PM EST | |||
| 285.00 | 59.90 | 63.90 | 61.90 | % | 0.22 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.13 | 12/26/2025 4:00:04 PM EST | |||
| 290.00 | 64.35 | 68.35 | 66.35 | % | 0.23 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.12 | 12/26/2025 4:00:04 PM EST | |||
| 295.00 | 68.75 | 72.85 | 70.80 | % | 0.24 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.11 | 12/26/2025 4:00:04 PM EST | |||
| 300.00 | 73.50 | 77.50 | 75.50 | % | 0.25 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.09 | 12/26/2025 4:00:04 PM EST | |||
| 305.00 | 78.20 | 82.15 | 80.18 | % | 0.26 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 310.00 | 83.10 | 86.85 | 84.98 | % | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 315.00 | 87.65 | 91.65 | 89.65 | % | 0.28 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 320.00 | 92.50 | 96.50 | 94.50 | % | 0.30 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 325.00 | 97.35 | 101.35 | 99.35 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 330.00 | 102.25 | 106.25 | 104.25 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 335.00 | 107.15 | 111.20 | 109.18 | % | 0.33 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST |