Options Chain for REDDIT INC CL A (RDDT) - $151.05 as of 2/6/2026 3:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 54.20 | 57.40 | 55.80 | 64.02 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.23 | 0.97 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 49.40 | 52.75 | 51.08 | 60.90 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.76 | 0.96 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 44.85 | 48.10 | 46.48 | 52.00 | % | 0.49 | 1 | 0 | 0.79 | 0.94 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 100.00 | 40.35 | 43.00 | 41.68 | 48.00 | -2.15 | -4.29% | 0.42 | 40 | 21 | 0.67 | 0.92 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 35.95 | 38.85 | 37.40 | 72.22 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.75 | 0.89 | 0.01 | -0.10 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 32.25 | 34.40 | 33.33 | 34.40 | % | 0.30 | 4 | 0 | 0.75 | 0.86 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 115.00 | 28.20 | 30.80 | 29.50 | 32.50 | -88.85 | -73.22% | 0.26 | 6 | 2 | 0.76 | 0.82 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 24.65 | 27.15 | 25.90 | 26.50 | -12.88 | -32.71% | 0.22 | 80 | 24 | 0.76 | 0.77 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 21.35 | 23.70 | 22.53 | 21.00 | -11.74 | -35.86% | 0.18 | 75 | 76 | 0.75 | 0.72 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 18.55 | 20.25 | 19.40 | 20.95 | -11.30 | -35.04% | 0.15 | 28 | 48 | 0.74 | 0.67 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 16.10 | 17.30 | 16.70 | 16.00 | -12.89 | -44.62% | 0.12 | 24 | 13 | 0.74 | 0.61 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 14.20 | 14.60 | 14.40 | 14.20 | -9.38 | -39.78% | 0.10 | 325 | 63 | 0.75 | 0.56 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 11.30 | 12.45 | 11.88 | 12.20 | -11.07 | -47.58% | 0.08 | 213 | 34 | 0.72 | 0.50 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 10.00 | 10.60 | 10.30 | 10.30 | -9.55 | -48.12% | 0.07 | 671 | 413 | 0.74 | 0.45 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 8.15 | 9.00 | 8.58 | 8.65 | -10.04 | -53.72% | 0.06 | 286 | 276 | 0.73 | 0.40 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 7.00 | 7.60 | 7.30 | 7.41 | -9.34 | -55.77% | 0.05 | 270 | 132 | 0.74 | 0.35 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 5.75 | 6.65 | 6.20 | 6.11 | -8.39 | -57.87% | 0.04 | 119 | 251 | 0.74 | 0.31 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 5.00 | 5.50 | 5.25 | 5.30 | -7.27 | -57.84% | 0.03 | 309 | 102 | 0.76 | 0.27 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 4.30 | 4.85 | 4.58 | 4.35 | -6.90 | -61.34% | 0.03 | 226 | 111 | 0.77 | 0.24 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 3.50 | 4.10 | 3.80 | 3.80 | -7.08 | -65.08% | 0.02 | 384 | 570 | 0.77 | 0.21 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 2.82 | 3.45 | 3.14 | 3.14 | -5.87 | -65.15% | 0.02 | 59 | 129 | 0.77 | 0.18 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 2.52 | 3.10 | 2.81 | 2.66 | -5.14 | -65.90% | 0.01 | 99 | 1,993 | 0.78 | 0.16 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 2.06 | 2.68 | 2.37 | 2.43 | -4.63 | -65.59% | 0.01 | 80 | 276 | 0.79 | 0.14 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 1.85 | 2.15 | 2.00 | 1.96 | -4.04 | -67.34% | 0.01 | 464 | 1,339 | 0.80 | 0.12 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 1.05 | 1.66 | 1.36 | 1.35 | -3.20 | -70.33% | 0.01 | 185 | 404 | 0.79 | 0.09 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 1.01 | 1.29 | 1.15 | 1.12 | -3.58 | -76.17% | 0.01 | 135 | 4,834 | 0.82 | 0.07 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 0.49 | 1.05 | 0.77 | 0.72 | -2.30 | -76.16% | 0.00 | 107 | 516 | 0.81 | 0.05 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 0.51 | 0.88 | 0.70 | 0.72 | -1.77 | -71.09% | 0.00 | 79 | 632 | 0.85 | 0.04 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 0.50 | 0.99 | 0.75 | 0.62 | -1.35 | -68.53% | 0.00 | 348 | 1,312 | 0.89 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 0.35 | 0.58 | 0.47 | 0.45 | -1.14 | -71.70% | 0.00 | 52 | 609 | 0.87 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 0.26 | 0.39 | 0.33 | 0.30 | -0.87 | -74.36% | 0.00 | 49 | 238 | 0.91 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 0.04 | 0.90 | 0.47 | 0.35 | -0.80 | -69.57% | 0.00 | 3 | 273 | 0.92 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.46 | -60.53% | 0.00 | 58 | 345 | 0.98 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 0.01 | 0.30 | 0.16 | 0.20 | -0.43 | -68.26% | 0.00 | 100 | 1,429 | 0.86 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 0.10 | 0.51 | 0.31 | 0.15 | -0.35 | -70.00% | 0.00 | 37 | 270 | 1.01 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 1.36 | 0.68 | 0.50 | +0.09 | +21.96% | 0.00 | 3 | 163 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.17 | -45.95% | 0.00 | 3 | 92 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.97 | 0.49 | 0.44 | +0.24 | +120.00% | 0.00 | 3 | 91 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.62 | 0.31 | 0.18 | -0.18 | -50.00% | 0.00 | 8 | 411 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.18 | 1.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.30 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.43 | 0.22 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.24 | 0.99 | 0.62 | 0.42 | -0.18 | -30.00% | 0.01 | 31 | 7 | 0.86 | -0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 0.40 | 1.04 | 0.72 | 0.70 | -0.80 | -53.34% | 0.01 | 9 | 100 | 0.81 | -0.04 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 0.94 | 1.29 | 1.12 | 1.04 | -0.31 | -22.97% | 0.01 | 16 | 33 | 0.81 | -0.06 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 1.41 | 1.80 | 1.61 | 1.58 | -0.42 | -21.00% | 0.02 | 66 | 150 | 0.80 | -0.08 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 2.03 | 2.43 | 2.23 | 2.07 | -0.50 | -19.46% | 0.02 | 33 | 279 | 0.79 | -0.11 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 2.94 | 3.35 | 3.15 | 3.14 | -0.16 | -4.85% | 0.03 | 87 | 53 | 0.78 | -0.14 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 3.95 | 4.45 | 4.20 | 4.00 | -0.26 | -6.11% | 0.04 | 76 | 100 | 0.77 | -0.18 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 5.30 | 5.85 | 5.58 | 5.51 | +0.21 | +3.97% | 0.05 | 229 | 313 | 0.77 | -0.23 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 6.90 | 7.60 | 7.25 | 7.00 | +0.24 | +3.55% | 0.06 | 89 | 192 | 0.76 | -0.28 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 8.70 | 9.40 | 9.05 | 9.10 | +0.78 | +9.38% | 0.07 | 257 | 384 | 0.75 | -0.33 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 11.00 | 11.85 | 11.43 | 11.29 | +1.39 | +14.04% | 0.08 | 415 | 179 | 0.76 | -0.39 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 13.25 | 14.20 | 13.73 | 14.00 | +1.50 | +12.00% | 0.10 | 206 | 245 | 0.75 | -0.44 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 16.10 | 17.20 | 16.65 | 16.77 | +2.34 | +16.22% | 0.11 | 195 | 356 | 0.75 | -0.50 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 19.55 | 20.75 | 20.15 | 19.31 | +1.96 | +11.30% | 0.13 | 281 | 1,238 | 0.77 | -0.55 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 22.75 | 24.05 | 23.40 | 23.42 | +3.90 | +19.98% | 0.15 | 59 | 337 | 0.76 | -0.60 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 26.40 | 27.55 | 26.98 | 26.98 | +4.48 | +19.92% | 0.17 | 41 | 2,719 | 0.76 | -0.65 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 30.35 | 31.85 | 31.10 | 30.79 | +4.76 | +18.29% | 0.19 | 95 | 292 | 0.78 | -0.69 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 34.40 | 35.60 | 35.00 | 35.00 | +6.70 | +23.68% | 0.21 | 2,382 | 374 | 0.78 | -0.73 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 38.50 | 40.05 | 39.28 | 33.02 | -0.11 | -0.34% | 0.22 | 27 | 212 | 0.78 | -0.76 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 42.05 | 44.40 | 43.23 | 43.13 | +6.93 | +19.15% | 0.24 | 38 | 1,345 | 0.76 | -0.79 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 46.90 | 48.80 | 47.85 | 46.38 | +5.45 | +13.32% | 0.26 | 14 | 121 | 0.78 | -0.82 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 51.00 | 53.35 | 52.18 | 53.77 | +9.51 | +21.49% | 0.27 | 181 | 618 | 0.76 | -0.84 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 55.10 | 58.10 | 56.60 | 53.69 | +4.99 | +10.25% | 0.29 | 13 | 227 | 0.88 | -0.86 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 60.40 | 62.75 | 61.58 | 60.77 | +10.02 | +19.75% | 0.31 | 72 | 479 | 0.92 | -0.88 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 69.85 | 72.10 | 70.98 | 65.95 | +4.20 | +6.81% | 0.34 | 21 | 223 | 0.94 | -0.91 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 79.60 | 81.90 | 80.75 | 80.58 | +10.28 | +14.63% | 0.37 | 34 | 325 | 0.99 | -0.93 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 89.40 | 91.60 | 90.50 | 92.28 | +12.78 | +16.08% | 0.39 | 26 | 295 | 1.02 | -0.95 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 99.30 | 101.85 | 100.58 | 93.65 | +6.13 | +7.01% | 0.42 | 2 | 145 | 1.11 | -0.96 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 109.20 | 111.90 | 110.55 | 102.60 | +3.60 | +3.64% | 0.44 | 14 | 309 | 1.19 | -0.97 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 118.70 | 122.55 | 120.63 | 96.94 | 0.00 | 0.00% | 0.46 | 0 | 108 | 1.27 | -0.98 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 128.50 | 132.60 | 130.55 | 119.31 | 0.00 | 0.00% | 0.48 | 0 | 29 | 1.33 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 138.65 | 142.30 | 140.48 | 100.16 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.37 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 148.60 | 152.50 | 150.55 | 72.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.47 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 158.65 | 162.50 | 160.58 | 138.75 | 0.00 | 0.00% | 0.54 | 0 | 31 | 1.50 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 168.60 | 172.50 | 170.55 | 157.70 | 0.00 | 0.00% | 0.55 | 0 | 23 | 1.52 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 178.60 | 182.40 | 180.50 | 73.95 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 188.60 | 192.50 | 190.55 | 81.48 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 198.60 | 202.40 | 200.50 | 162.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 208.60 | 212.50 | 210.55 | % | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 360.00 | 218.65 | 222.30 | 220.48 | 209.15 | % | 0.61 | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 370.00 | 228.65 | 232.35 | 230.50 | 138.04 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 238.50 | 242.50 | 240.50 | % | 0.63 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 390.00 | 248.10 | 252.50 | 250.30 | % | 0.64 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST |