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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.80 | 63.00 | 60.90 | % | 0.76 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 85.00 | 54.05 | 58.35 | 56.20 | % | 0.66 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 90.00 | 49.30 | 53.60 | 51.45 | % | 0.57 | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 95.00 | 44.65 | 49.00 | 46.83 | % | 0.49 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 100.00 | 40.15 | 44.45 | 42.30 | % | 0.42 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 105.00 | 35.90 | 40.10 | 38.00 | % | 0.36 | 0 | 0 | 0.70 | 0.87 | 0.00 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 110.00 | 31.90 | 36.30 | 34.10 | % | 0.31 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.12 | 2/6/2026 3:59:51 PM EST | |||
| 115.00 | 28.25 | 32.40 | 30.33 | % | 0.26 | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 120.00 | 24.90 | 28.65 | 26.78 | % | 0.22 | 0 | 0 | 0.74 | 0.76 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 125.00 | 21.85 | 25.50 | 23.68 | 28.80 | % | 0.19 | 3 | 0 | 0.75 | 0.72 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 130.00 | 18.75 | 22.50 | 20.63 | 24.87 | % | 0.16 | 2 | 0 | 0.75 | 0.67 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 135.00 | 16.40 | 20.30 | 18.35 | 18.30 | -10.40 | -36.24% | 0.14 | 1 | 1 | 0.75 | 0.62 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 13.60 | 17.45 | 15.53 | 15.50 | % | 0.11 | 5 | 0 | 0.69 | 0.56 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 145.00 | 12.50 | 14.40 | 13.45 | 13.30 | % | 0.09 | 30 | 0 | 0.74 | 0.51 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 150.00 | 10.00 | 13.05 | 11.53 | 11.50 | -9.85 | -46.14% | 0.08 | 180 | 23 | 0.74 | 0.46 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 8.35 | 11.25 | 9.80 | 10.25 | -9.98 | -49.34% | 0.06 | 7 | 23 | 0.74 | 0.41 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 6.75 | 10.10 | 8.43 | 7.90 | -8.39 | -51.51% | 0.05 | 28 | 16 | 0.71 | 0.37 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 5.85 | 9.20 | 7.53 | 7.00 | % | 0.05 | 2 | 0 | 0.76 | 0.33 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 170.00 | 4.65 | 7.80 | 6.23 | 6.50 | -7.50 | -53.58% | 0.04 | 7 | 2 | 0.75 | 0.29 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 4.00 | 7.50 | 5.75 | 5.50 | -6.60 | -54.55% | 0.03 | 2 | 5 | 0.78 | 0.26 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 2.88 | 5.70 | 4.29 | 4.23 | -6.25 | -59.64% | 0.02 | 5 | 1 | 0.74 | 0.23 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 2.56 | 5.35 | 3.96 | 5.50 | -4.72 | -46.19% | 0.02 | 2 | 2 | 0.76 | 0.20 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 2.08 | 4.80 | 3.44 | 3.35 | % | 0.02 | 4 | 0 | 0.77 | 0.18 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 195.00 | 1.70 | 4.70 | 3.20 | % | 0.02 | 0 | 0 | 0.79 | 0.15 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 1.41 | 3.70 | 2.56 | 2.55 | -4.27 | -62.61% | 0.01 | 28 | 10 | 0.78 | 0.14 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 205.00 | 0.43 | 3.55 | 1.99 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.01 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 210.00 | 0.39 | 3.05 | 1.72 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.00 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.08 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 0.06 | 3.30 | 1.68 | 1.93 | -2.42 | -55.64% | 0.01 | 6 | 8 | 0.74 | 0.08 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.41 | 1.21 | 1.54 | % | 0.01 | 3 | 0 | 0.95 | 0.06 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 230.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.00 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.68 | 1.34 | 0.30 | % | 0.02 | 1 | 0 | 1.24 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 85.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.18 | -0.04 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 90.00 | 0.55 | 3.05 | 1.80 | 0.90 | -0.21 | -18.92% | 0.02 | 2 | 1 | 0.91 | -0.05 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 0.42 | 2.03 | 1.23 | 1.50 | % | 0.01 | 2 | 0 | 0.76 | -0.07 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 100.00 | 0.73 | 3.00 | 1.87 | 1.70 | % | 0.02 | 21 | 0 | 0.76 | -0.10 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 105.00 | 1.68 | 4.00 | 2.84 | 2.24 | % | 0.03 | 12 | 0 | 0.79 | -0.13 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 110.00 | 2.02 | 4.30 | 3.16 | 3.64 | % | 0.03 | 7 | 0 | 0.73 | -0.16 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 115.00 | 3.45 | 6.80 | 5.13 | % | 0.04 | 0 | 0 | 0.79 | -0.20 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 120.00 | 4.55 | 7.70 | 6.13 | 6.05 | % | 0.05 | 14 | 0 | 0.75 | -0.24 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 125.00 | 6.40 | 9.90 | 8.15 | 8.38 | % | 0.07 | 23 | 0 | 0.77 | -0.28 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 130.00 | 8.55 | 11.00 | 9.78 | 9.99 | % | 0.08 | 20 | 0 | 0.74 | -0.33 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 135.00 | 10.85 | 14.00 | 12.43 | 9.50 | -1.73 | -15.41% | 0.09 | 6 | 7 | 0.76 | -0.38 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 13.25 | 16.35 | 14.80 | 14.90 | +2.90 | +24.17% | 0.11 | 10 | 2 | 0.75 | -0.44 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 15.90 | 19.05 | 17.48 | 13.70 | % | 0.12 | 2 | 0 | 0.74 | -0.49 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 150.00 | 19.05 | 22.20 | 20.63 | 20.90 | +4.23 | +25.38% | 0.14 | 16 | 11 | 0.74 | -0.54 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 22.30 | 26.20 | 24.25 | 19.37 | -0.08 | -0.42% | 0.16 | 1 | 24 | 0.76 | -0.59 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 26.05 | 29.40 | 27.73 | 24.03 | +0.63 | +2.70% | 0.17 | 10 | 13 | 0.75 | -0.63 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 29.85 | 34.00 | 31.93 | % | 0.19 | 0 | 0 | 0.76 | -0.67 | 0.01 | -0.15 | 2/6/2026 3:59:51 PM EST | |||
| 170.00 | 34.10 | 38.00 | 36.05 | 32.00 | % | 0.21 | 13 | 0 | 0.79 | -0.71 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 175.00 | 37.80 | 41.25 | 39.53 | 38.91 | +7.01 | +21.98% | 0.23 | 2 | 2 | 0.76 | -0.74 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 42.45 | 46.35 | 44.40 | 37.78 | +1.76 | +4.89% | 0.25 | 2 | 2 | 0.79 | -0.77 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 46.55 | 50.65 | 48.60 | 44.92 | +1.91 | +4.45% | 0.26 | 5 | 15 | 0.79 | -0.80 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 51.00 | 55.10 | 53.05 | 49.36 | % | 0.28 | 1 | 0 | 0.78 | -0.82 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 195.00 | 55.25 | 59.60 | 57.43 | % | 0.29 | 0 | 0 | 0.92 | -0.85 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 60.30 | 64.20 | 62.25 | 63.87 | % | 0.31 | 3 | 0 | 0.95 | -0.86 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 205.00 | 65.00 | 68.65 | 66.83 | 61.56 | % | 0.33 | 3 | 0 | 0.90 | -0.88 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 210.00 | 69.65 | 73.60 | 71.63 | 66.10 | % | 0.34 | 1 | 0 | 0.96 | -0.89 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 215.00 | 74.05 | 78.40 | 76.23 | % | 0.35 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 220.00 | 78.90 | 83.25 | 81.08 | % | 0.37 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 83.65 | 88.05 | 85.85 | % | 0.38 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 88.60 | 92.95 | 90.78 | % | 0.39 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST |