Options Chain for REDDIT INC CL A (RDDT) - $166.40 as of 2/21/2025 9:16:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.40 | 68.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 60.05 | 63.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 54.60 | 58.70 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 49.70 | 53.85 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 45.30 | 48.90 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 40.00 | 44.05 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 35.75 | 38.60 | % | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 31.20 | 34.40 | % | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.12 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 26.15 | 30.55 | 31.17 | % | 5 | 0 | 0.60 | 0.89 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 145.00 | 22.85 | 26.20 | 64.57 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.84 | 0.01 | -0.17 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 19.10 | 21.15 | 19.46 | -7.14 | -26.85% | 6 | 13 | 0.65 | 0.78 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 14.75 | 17.50 | 16.00 | -31.30 | -66.18% | 1 | 1 | 0.65 | 0.72 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 13.30 | 14.35 | 12.25 | -4.80 | -28.16% | 2 | 16 | 0.64 | 0.64 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 10.75 | 11.30 | 11.06 | -5.26 | -32.23% | 63 | 43 | 0.63 | 0.56 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 8.10 | 9.85 | 8.65 | -4.60 | -34.72% | 121 | 69 | 0.64 | 0.48 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 5.10 | 8.10 | 6.71 | -3.89 | -36.70% | 59 | 113 | 0.63 | 0.41 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 4.25 | 5.60 | 4.75 | -4.00 | -45.72% | 57 | 104 | 0.64 | 0.34 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 3.65 | 4.30 | 4.00 | -3.00 | -42.86% | 140 | 92 | 0.65 | 0.28 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 2.63 | 3.35 | 3.03 | -2.37 | -43.89% | 58 | 108 | 0.64 | 0.23 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 2.14 | 2.65 | 2.13 | -1.87 | -46.75% | 103 | 180 | 0.65 | 0.18 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 1.47 | 1.97 | 2.18 | -0.81 | -27.09% | 251 | 369 | 0.65 | 0.14 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 0.95 | 1.48 | 1.30 | -1.08 | -45.38% | 105 | 162 | 0.66 | 0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.75 | 1.28 | 0.90 | -1.06 | -54.09% | 40 | 255 | 0.67 | 0.09 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 215.00 | 0.74 | 0.88 | 0.74 | -0.86 | -53.75% | 14 | 215 | 0.68 | 0.07 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.39 | 0.68 | 0.65 | -0.56 | -46.29% | 58 | 165 | 0.69 | 0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 225.00 | 0.21 | 0.58 | 0.48 | -0.47 | -49.48% | 21 | 65 | 0.67 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.17 | 0.64 | 0.31 | -0.50 | -61.73% | 55 | 1,360 | 0.70 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 235.00 | 0.13 | 0.80 | 0.25 | -0.70 | -73.69% | 3 | 111 | 0.75 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 0.20 | 0.48 | 0.22 | +0.07 | +46.67% | 24 | 566 | 0.76 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 245.00 | 0.08 | 0.66 | 0.70 | 0.00 | 0.00% | 0 | 99 | 0.78 | 0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.07 | 0.36 | 0.20 | -0.13 | -39.40% | 13 | 211 | 0.77 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 255.00 | 0.05 | 0.25 | 0.16 | -0.24 | -60.00% | 20 | 56 | 0.75 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 0.04 | 1.38 | 0.23 | 0.00 | 0.00% | 0 | 139 | 0.93 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 265.00 | 0.01 | 0.80 | 0.43 | -0.15 | -25.87% | 5 | 16 | 0.86 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 270.00 | 0.01 | 0.75 | 0.38 | -0.10 | -20.84% | 5 | 36 | 0.88 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.65 | 0.05 | -0.05 | -50.00% | 19 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.95 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 0.96 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 0.59 | 0.28 | 0.00 | 0.00% | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.22 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.41 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.87 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.49 | +0.23 | +88.47% | 1 | 100 | 0.99 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 0.04 | 1.09 | 0.16 | +0.02 | +14.29% | 1 | 100 | 0.84 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.02 | 0.99 | 1.00 | +0.74 | +284.62% | 5 | 102 | 0.73 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.99 | 0.46 | +0.19 | +70.37% | 14 | 104 | 0.70 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.63 | 0.77 | 0.86 | -0.01 | -1.15% | 158 | 4 | 0.69 | -0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.22 | 2.02 | 1.26 | +0.76 | +152.00% | 26 | 33 | 0.68 | -0.08 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 1.56 | 1.91 | 2.00 | +1.27 | +173.98% | 8 | 77 | 0.67 | -0.11 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 2.23 | 3.20 | 2.98 | +1.56 | +109.86% | 14 | 75 | 0.67 | -0.16 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 3.20 | 5.80 | 3.70 | +2.04 | +122.90% | 74 | 137 | 0.66 | -0.22 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 4.90 | 5.35 | 5.50 | +2.28 | +70.81% | 130 | 325 | 0.65 | -0.28 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 6.50 | 7.30 | 8.10 | +4.00 | +97.57% | 36 | 110 | 0.65 | -0.36 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 9.00 | 10.70 | 10.29 | +4.96 | +93.06% | 1,108 | 166 | 0.65 | -0.44 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 11.30 | 13.25 | 12.70 | +5.40 | +73.98% | 104 | 434 | 0.63 | -0.52 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 14.50 | 15.95 | 16.50 | +7.00 | +73.69% | 20 | 1,157 | 0.67 | -0.59 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 17.70 | 19.75 | 19.63 | +7.32 | +59.47% | 57 | 308 | 0.66 | -0.66 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 20.35 | 23.90 | 23.95 | +8.56 | +55.63% | 5 | 1,101 | 0.64 | -0.72 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 24.45 | 27.35 | 27.70 | +9.07 | +48.69% | 27 | 145 | 0.66 | -0.77 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 28.60 | 32.75 | 23.68 | 0.00 | 0.00% | 0 | 140 | 0.65 | -0.82 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 34.30 | 36.35 | 37.49 | +10.59 | +39.37% | 4 | 190 | 0.63 | -0.86 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 38.75 | 41.20 | 42.50 | +9.45 | +28.60% | 6 | 60 | 0.84 | -0.89 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 42.95 | 46.10 | 45.66 | +8.29 | +22.19% | 7 | 220 | 0.88 | -0.91 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 215.00 | 47.90 | 50.15 | 51.18 | +9.26 | +22.09% | 2 | 86 | 0.86 | -0.93 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 52.45 | 55.65 | 57.10 | +21.32 | +59.59% | 6 | 143 | 0.96 | -0.95 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 225.00 | 57.20 | 60.90 | 56.61 | +26.68 | +89.15% | 1 | 27 | 0.91 | -0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 62.10 | 65.65 | 64.62 | +7.43 | +13.00% | 2 | 110 | 0.92 | -0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 235.00 | 67.10 | 70.65 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 72.10 | 75.90 | 54.43 | 0.00 | 0.00% | 0 | 9 | 1.11 | -0.98 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 245.00 | 77.40 | 80.30 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 250.00 | 82.10 | 86.00 | 51.43 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 255.00 | 86.85 | 90.30 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 260.00 | 91.65 | 96.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 265.00 | 96.65 | 101.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 270.00 | 101.90 | 105.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 275.00 | 106.85 | 111.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 280.00 | 111.65 | 116.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 285.00 | 116.95 | 120.65 | 87.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 290.00 | 121.50 | 125.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 295.00 | 126.65 | 131.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 300.00 | 131.70 | 135.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 305.00 | 136.65 | 141.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |