Options Chain for REDDIT INC CL A (RDDT) - $212.00 as of 1/22/2026 5:42:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 75.20 | 78.40 | 76.80 | % | 0.55 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 1/22/2026 4:00:02 PM EST | |||
| 145.00 | 70.55 | 73.80 | 72.18 | % | 0.50 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.07 | 1/22/2026 4:00:02 PM EST | |||
| 150.00 | 66.05 | 68.80 | 67.43 | % | 0.45 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.08 | 1/22/2026 4:00:02 PM EST | |||
| 155.00 | 61.55 | 64.40 | 62.98 | % | 0.41 | 0 | 0 | 0.84 | 0.91 | 0.00 | -0.10 | 1/22/2026 4:00:02 PM EST | |||
| 160.00 | 57.25 | 60.10 | 58.68 | % | 0.37 | 0 | 0 | 0.82 | 0.89 | 0.00 | -0.11 | 1/22/2026 4:00:02 PM EST | |||
| 165.00 | 53.05 | 56.45 | 54.75 | % | 0.33 | 0 | 0 | 0.83 | 0.87 | 0.00 | -0.13 | 1/22/2026 4:00:02 PM EST | |||
| 170.00 | 48.85 | 52.10 | 50.48 | % | 0.30 | 0 | 0 | 0.81 | 0.85 | 0.00 | -0.15 | 1/22/2026 4:00:02 PM EST | |||
| 175.00 | 44.90 | 47.90 | 46.40 | % | 0.27 | 0 | 0 | 0.79 | 0.82 | 0.00 | -0.16 | 1/22/2026 4:00:02 PM EST | |||
| 180.00 | 41.10 | 44.05 | 42.58 | % | 0.24 | 0 | 0 | 0.78 | 0.79 | 0.01 | -0.18 | 1/22/2026 4:00:02 PM EST | |||
| 185.00 | 37.55 | 40.55 | 39.05 | % | 0.21 | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.19 | 1/22/2026 4:00:02 PM EST | |||
| 190.00 | 34.10 | 37.75 | 35.93 | % | 0.19 | 0 | 0 | 0.78 | 0.73 | 0.01 | -0.21 | 1/22/2026 4:00:02 PM EST | |||
| 195.00 | 30.95 | 34.45 | 32.70 | % | 0.17 | 0 | 0 | 0.77 | 0.69 | 0.01 | -0.22 | 1/22/2026 4:00:02 PM EST | |||
| 200.00 | 27.90 | 31.35 | 29.63 | % | 0.15 | 0 | 0 | 0.76 | 0.66 | 0.01 | -0.23 | 1/22/2026 4:00:02 PM EST | |||
| 205.00 | 25.05 | 27.75 | 26.40 | % | 0.13 | 0 | 0 | 0.74 | 0.62 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 210.00 | 22.40 | 25.40 | 23.90 | % | 0.11 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 215.00 | 20.00 | 23.10 | 21.55 | % | 0.10 | 0 | 0 | 0.74 | 0.55 | 0.01 | -0.25 | 1/22/2026 4:00:02 PM EST | |||
| 220.00 | 19.15 | 20.70 | 19.93 | 20.94 | % | 0.09 | 10 | 0 | 0.76 | 0.51 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 225.00 | 15.55 | 19.10 | 17.33 | % | 0.08 | 0 | 0 | 0.74 | 0.47 | 0.01 | -0.25 | 1/22/2026 4:00:02 PM EST | |||
| 230.00 | 13.60 | 16.65 | 15.13 | 14.70 | % | 0.07 | 1 | 0 | 0.72 | 0.44 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 235.00 | 11.90 | 15.55 | 13.73 | % | 0.06 | 0 | 0 | 0.73 | 0.40 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 240.00 | 10.30 | 13.20 | 11.75 | 12.00 | % | 0.05 | 1 | 0 | 0.71 | 0.37 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 245.00 | 8.90 | 12.15 | 10.53 | % | 0.04 | 0 | 0 | 0.72 | 0.34 | 0.01 | -0.23 | 1/22/2026 4:00:02 PM EST | |||
| 250.00 | 7.60 | 10.70 | 9.15 | 9.00 | % | 0.04 | 8 | 0 | 0.71 | 0.31 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 255.00 | 6.80 | 10.25 | 8.53 | % | 0.03 | 0 | 0 | 0.73 | 0.29 | 0.01 | -0.21 | 1/22/2026 4:00:02 PM EST | |||
| 260.00 | 5.45 | 9.05 | 7.25 | % | 0.03 | 0 | 0 | 0.72 | 0.26 | 0.01 | -0.20 | 1/22/2026 4:00:02 PM EST | |||
| 265.00 | 4.55 | 8.45 | 6.50 | % | 0.02 | 0 | 0 | 0.72 | 0.24 | 0.01 | -0.19 | 1/22/2026 4:00:02 PM EST | |||
| 270.00 | 3.75 | 7.60 | 5.68 | % | 0.02 | 0 | 0 | 0.72 | 0.21 | 0.01 | -0.18 | 1/22/2026 4:00:02 PM EST | |||
| 275.00 | 3.45 | 6.70 | 5.08 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.01 | -0.17 | 1/22/2026 4:00:02 PM EST | |||
| 280.00 | 2.72 | 5.85 | 4.29 | 4.12 | % | 0.02 | 1 | 0 | 0.71 | 0.17 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.46 | 1.90 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.06 | 1/22/2026 4:00:02 PM EST | |||
| 145.00 | 0.86 | 2.60 | 1.73 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.07 | 1/22/2026 4:00:02 PM EST | |||
| 150.00 | 1.48 | 3.00 | 2.24 | 2.21 | % | 0.01 | 1 | 0 | 0.80 | -0.07 | 0.00 | -0.08 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 155.00 | 1.31 | 4.15 | 2.73 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.10 | 1/22/2026 4:00:02 PM EST | |||
| 160.00 | 2.00 | 4.90 | 3.45 | % | 0.02 | 0 | 0 | 0.78 | -0.11 | 0.00 | -0.11 | 1/22/2026 4:00:02 PM EST | |||
| 165.00 | 2.49 | 4.90 | 3.70 | 3.72 | % | 0.02 | 2 | 0 | 0.74 | -0.13 | 0.00 | -0.13 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 170.00 | 3.25 | 6.35 | 4.80 | 4.63 | % | 0.03 | 2 | 0 | 0.74 | -0.15 | 0.00 | -0.15 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 175.00 | 4.50 | 7.25 | 5.88 | 7.00 | % | 0.03 | 1 | 0 | 0.74 | -0.18 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 180.00 | 5.85 | 8.60 | 7.23 | 8.20 | % | 0.04 | 2 | 0 | 0.74 | -0.21 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 185.00 | 7.25 | 10.60 | 8.93 | 8.90 | % | 0.05 | 2 | 0 | 0.75 | -0.24 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 190.00 | 9.00 | 12.25 | 10.63 | 10.75 | % | 0.06 | 4 | 0 | 0.75 | -0.27 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 195.00 | 11.30 | 13.90 | 12.60 | 12.50 | % | 0.06 | 1 | 0 | 0.75 | -0.31 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 200.00 | 12.85 | 15.95 | 14.40 | 14.80 | % | 0.07 | 1 | 0 | 0.74 | -0.34 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 205.00 | 14.70 | 18.15 | 16.43 | 15.51 | % | 0.08 | 10 | 0 | 0.73 | -0.38 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 210.00 | 17.95 | 20.50 | 19.23 | % | 0.09 | 0 | 0 | 0.74 | -0.42 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 215.00 | 20.15 | 23.10 | 21.63 | 22.02 | % | 0.10 | 3 | 0 | 0.73 | -0.45 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 220.00 | 22.50 | 25.75 | 24.13 | 24.94 | % | 0.11 | 2 | 0 | 0.72 | -0.49 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 225.00 | 25.75 | 28.65 | 27.20 | % | 0.12 | 0 | 0 | 0.72 | -0.53 | 0.01 | -0.25 | 1/22/2026 4:00:02 PM EST | |||
| 230.00 | 29.00 | 31.65 | 30.33 | % | 0.13 | 0 | 0 | 0.72 | -0.56 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 235.00 | 32.20 | 34.90 | 33.55 | % | 0.14 | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 240.00 | 35.80 | 38.35 | 37.08 | % | 0.15 | 0 | 0 | 0.72 | -0.63 | 0.01 | -0.24 | 1/22/2026 4:00:02 PM EST | |||
| 245.00 | 39.20 | 41.90 | 40.55 | % | 0.17 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.23 | 1/22/2026 4:00:02 PM EST | |||
| 250.00 | 42.40 | 45.60 | 44.00 | % | 0.18 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.22 | 1/22/2026 4:00:02 PM EST | |||
| 255.00 | 46.75 | 49.50 | 48.13 | % | 0.19 | 0 | 0 | 0.71 | -0.71 | 0.01 | -0.21 | 1/22/2026 4:00:02 PM EST | |||
| 260.00 | 50.35 | 53.45 | 51.90 | % | 0.20 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.20 | 1/22/2026 4:00:02 PM EST | |||
| 265.00 | 54.40 | 57.55 | 55.98 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.19 | 1/22/2026 4:00:02 PM EST | |||
| 270.00 | 58.60 | 61.75 | 60.18 | % | 0.22 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.18 | 1/22/2026 4:00:02 PM EST | |||
| 275.00 | 62.65 | 66.15 | 64.40 | % | 0.23 | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.17 | 1/22/2026 4:00:02 PM EST | |||
| 280.00 | 66.70 | 70.50 | 68.60 | % | 0.24 | 0 | 0 | 0.67 | -0.83 | 0.00 | -0.16 | 1/22/2026 4:00:02 PM EST |