Options Chain for REDDIT INC CL A (RDDT) - $215.31 as of 2/4/2025 10:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 153.95 | 157.60 | 130.38 | 0.00 | 0.00% | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 149.00 | 152.60 | 92.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 144.05 | 147.65 | 87.00 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 139.10 | 142.70 | 102.80 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 134.15 | 137.75 | 94.00 | 0.00 | 0.00% | 0 | 13 | 1.86 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 129.25 | 132.90 | 89.33 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 124.35 | 127.00 | 79.00 | 0.00 | 0.00% | 0 | 35 | 1.67 | 1.00 | 0.00 | -0.02 | 12/31/2024 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 119.45 | 122.00 | 100.28 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.99 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 114.60 | 117.40 | 97.74 | 0.00 | 0.00% | 0 | 21 | 1.52 | 0.99 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 109.75 | 112.40 | 84.00 | 0.00 | 0.00% | 0 | 55 | 1.46 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 104.75 | 107.60 | 91.71 | 0.00 | 0.00% | 0 | 111 | 1.38 | 0.98 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 100.10 | 102.75 | 75.54 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.98 | 0.00 | -0.06 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 95.35 | 98.00 | 95.91 | +15.11 | +18.70% | 3 | 102 | 0.82 | 0.97 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 90.30 | 93.35 | 74.92 | 0.00 | 0.00% | 0 | 146 | 0.85 | 0.96 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 85.85 | 88.70 | 72.34 | 0.00 | 0.00% | 0 | 101 | 0.87 | 0.95 | 0.00 | -0.09 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 82.00 | 83.95 | 69.00 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.94 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 77.55 | 79.30 | 77.30 | +11.30 | +17.13% | 1 | 80 | 0.91 | 0.93 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 72.60 | 74.65 | 62.40 | 0.00 | 0.00% | 0 | 194 | 0.90 | 0.92 | 0.00 | -0.14 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 67.90 | 70.40 | 68.97 | +12.67 | +22.51% | 34 | 229 | 0.90 | 0.90 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 63.80 | 67.20 | 60.97 | +7.97 | +15.04% | 4 | 105 | 0.90 | 0.89 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 59.50 | 62.95 | 58.85 | +9.12 | +18.34% | 3 | 358 | 0.89 | 0.87 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 56.65 | 58.35 | 56.90 | +15.90 | +38.78% | 3 | 251 | 0.89 | 0.85 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 52.50 | 55.00 | 51.85 | +9.35 | +22.00% | 21 | 298 | 0.91 | 0.82 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 49.15 | 51.35 | 48.04 | +7.59 | +18.77% | 9 | 415 | 0.89 | 0.80 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 45.90 | 47.05 | 46.25 | +8.78 | +23.44% | 37 | 300 | 0.87 | 0.77 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 41.85 | 44.50 | 42.70 | +8.59 | +25.19% | 20 | 360 | 0.87 | 0.75 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 39.30 | 41.00 | 40.12 | +8.67 | +27.57% | 36 | 435 | 0.86 | 0.72 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 34.95 | 38.00 | 35.51 | +7.26 | +25.70% | 63 | 228 | 0.86 | 0.69 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 33.65 | 34.35 | 34.25 | +8.75 | +34.32% | 532 | 1,423 | 0.86 | 0.66 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 27.90 | 30.00 | 29.15 | +7.36 | +33.78% | 314 | 370 | 0.86 | 0.60 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 23.05 | 24.85 | 24.55 | +6.80 | +38.31% | 78 | 252 | 0.86 | 0.54 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 19.85 | 21.65 | 20.70 | +5.65 | +37.55% | 773 | 600 | 0.87 | 0.48 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 16.90 | 17.85 | 17.50 | +5.50 | +45.84% | 51 | 192 | 0.87 | 0.42 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 14.30 | 14.80 | 14.46 | +4.01 | +38.38% | 84 | 347 | 0.87 | 0.37 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 11.20 | 12.60 | 11.64 | +3.19 | +37.76% | 18 | 138 | 0.86 | 0.33 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 8.75 | 10.65 | 9.69 | +3.39 | +53.81% | 59 | 185 | 0.85 | 0.28 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 280.00 | 7.55 | 8.70 | 8.32 | +2.71 | +48.31% | 135 | 87 | 0.87 | 0.25 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 290.00 | 6.20 | 7.45 | 6.55 | +2.05 | +45.56% | 4 | 22 | 0.87 | 0.21 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 300.00 | 5.20 | 6.35 | 5.76 | +2.06 | +55.68% | 115 | 40 | 0.88 | 0.18 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 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 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.67 | 0.39 | 0.00 | 0.00% | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.68 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 160 | 1.44 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 0.02 | 1.01 | 0.64 | 0.00 | 0.00% | 0 | 36 | 1.58 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 0.08 | 0.74 | 0.23 | 0.00 | 0.00% | 0 | 50 | 1.41 | 0.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 0.08 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.58 | 0.30 | -0.03 | -9.10% | 10 | 84 | 1.04 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 0.40 | 0.48 | 0.44 | -0.01 | -2.23% | 6 | 245 | 1.09 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 0.46 | 0.90 | 0.55 | -0.43 | -43.88% | 1 | 528 | 1.10 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 0.20 | 0.99 | 0.70 | -0.05 | -6.67% | 10 | 121 | 0.99 | -0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 0.75 | 0.99 | 0.89 | -0.11 | -11.00% | 7 | 401 | 1.02 | -0.02 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 0.95 | 1.15 | 1.09 | -0.32 | -22.70% | 13 | 407 | 1.00 | -0.03 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 1.20 | 1.62 | 1.51 | +0.01 | +0.67% | 8 | 243 | 1.00 | -0.04 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 1.45 | 1.90 | 1.64 | -0.35 | -17.59% | 11 | 247 | 0.97 | -0.05 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 1.89 | 2.23 | 1.96 | -0.37 | -15.88% | 17 | 190 | 0.95 | -0.06 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 2.22 | 2.76 | 2.55 | -0.35 | -12.07% | 78 | 262 | 0.93 | -0.07 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 2.69 | 3.15 | 3.06 | -0.60 | -16.40% | 39 | 99 | 0.93 | -0.08 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 3.55 | 3.90 | 3.65 | -0.75 | -17.05% | 85 | 274 | 0.92 | -0.10 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 4.25 | 4.75 | 4.50 | -0.85 | -15.89% | 66 | 111 | 0.92 | -0.11 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 5.20 | 5.60 | 5.37 | -1.11 | -17.13% | 121 | 356 | 0.91 | -0.13 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 5.90 | 6.50 | 6.30 | -1.43 | -18.50% | 32 | 181 | 0.90 | -0.15 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 7.25 | 7.70 | 7.51 | -1.52 | -16.84% | 130 | 311 | 0.89 | -0.18 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 8.35 | 9.15 | 9.10 | -2.20 | -19.47% | 9 | 139 | 0.89 | -0.20 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 9.80 | 10.65 | 10.27 | -2.43 | -19.14% | 73 | 138 | 0.88 | -0.23 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 11.45 | 12.25 | 12.25 | -1.94 | -13.68% | 275 | 99 | 0.87 | -0.25 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 13.20 | 14.10 | 13.88 | -2.84 | -16.99% | 30 | 168 | 0.87 | -0.28 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 15.60 | 16.10 | 16.05 | -3.25 | -16.84% | 43 | 156 | 0.87 | -0.31 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 17.45 | 18.30 | 18.00 | -3.40 | -15.89% | 86 | 110 | 0.87 | -0.34 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 22.50 | 23.25 | 22.80 | -4.75 | -17.25% | 65 | 119 | 0.87 | -0.40 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 27.25 | 29.00 | 27.80 | -6.05 | -17.88% | 47 | 4 | 0.87 | -0.46 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 33.70 | 35.90 | 35.60 | -14.80 | -29.37% | 5 | 4 | 0.87 | -0.52 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 38.90 | 42.45 | 47.75 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.58 | 0.01 | -0.29 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 47.10 | 49.45 | 48.00 | -7.65 | -13.75% | 10 | 16 | 0.88 | -0.63 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 54.10 | 57.35 | 63.75 | 0.00 | 0.00% | 0 | 32 | 0.86 | -0.67 | 0.01 | -0.27 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 61.60 | 65.80 | 66.90 | -34.35 | -33.93% | 1 | 1 | 0.89 | -0.72 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 280.00 | 69.90 | 73.95 | % | 0 | 0 | 0.87 | -0.75 | 0.00 | -0.23 | 2/4/2025 3:59:56 PM EST | |||
| 290.00 | 78.45 | 82.95 | % | 0 | 0 | 0.89 | -0.79 | 0.00 | -0.22 | 2/4/2025 3:59:56 PM EST | |||
| 300.00 | 88.00 | 91.00 | 87.00 | -10.03 | -10.34% | 2 | 1 | 0.91 | -0.82 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |