Options Chain for REDDIT INC CL A (RDDT) - $147.29 as of 3/5/2026 3:10:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.05 | 71.95 | 70.00 | % | 0.93 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 3/5/2026 2:58:40 PM EST | |||
| 80.00 | 63.25 | 67.25 | 65.25 | % | 0.82 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 3/5/2026 2:58:40 PM EST | |||
| 85.00 | 58.55 | 62.20 | 60.38 | % | 0.71 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 3/5/2026 2:58:40 PM EST | |||
| 90.00 | 54.10 | 57.60 | 55.85 | % | 0.62 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.04 | 3/5/2026 2:58:40 PM EST | |||
| 95.00 | 49.35 | 52.95 | 51.15 | % | 0.54 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.05 | 3/5/2026 2:58:40 PM EST | |||
| 100.00 | 44.75 | 48.55 | 46.65 | % | 0.47 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.07 | 3/5/2026 2:58:40 PM EST | |||
| 105.00 | 40.90 | 44.40 | 42.65 | % | 0.41 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.08 | 3/5/2026 2:58:40 PM EST | |||
| 110.00 | 36.95 | 40.15 | 38.55 | % | 0.35 | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.10 | 3/5/2026 2:58:40 PM EST | |||
| 115.00 | 32.50 | 36.25 | 34.38 | % | 0.30 | 0 | 0 | 0.76 | 0.83 | 0.01 | -0.11 | 3/5/2026 2:58:40 PM EST | |||
| 120.00 | 28.90 | 32.50 | 30.70 | % | 0.26 | 0 | 0 | 0.76 | 0.79 | 0.01 | -0.13 | 3/5/2026 2:58:40 PM EST | |||
| 125.00 | 25.40 | 29.15 | 27.28 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.14 | 3/5/2026 2:58:40 PM EST | |||
| 130.00 | 21.85 | 25.85 | 23.85 | % | 0.18 | 0 | 0 | 0.74 | 0.70 | 0.01 | -0.15 | 3/5/2026 2:58:40 PM EST | |||
| 135.00 | 19.15 | 22.75 | 20.95 | % | 0.16 | 0 | 0 | 0.75 | 0.65 | 0.01 | -0.16 | 3/5/2026 2:58:40 PM EST | |||
| 140.00 | 16.35 | 20.05 | 18.20 | % | 0.13 | 0 | 0 | 0.75 | 0.60 | 0.01 | -0.16 | 3/5/2026 2:58:40 PM EST | |||
| 145.00 | 13.65 | 17.50 | 15.58 | % | 0.11 | 0 | 0 | 0.73 | 0.55 | 0.01 | -0.17 | 3/5/2026 2:58:40 PM EST | |||
| 150.00 | 11.40 | 15.25 | 13.33 | % | 0.09 | 0 | 0 | 0.73 | 0.50 | 0.01 | -0.17 | 3/5/2026 2:58:40 PM EST | |||
| 155.00 | 9.35 | 13.30 | 11.33 | 15.03 | % | 0.07 | 1 | 0 | 0.72 | 0.45 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 160.00 | 8.75 | 10.50 | 9.63 | 13.48 | % | 0.06 | 1 | 0 | 0.73 | 0.41 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 165.00 | 6.10 | 10.05 | 8.08 | % | 0.05 | 0 | 0 | 0.72 | 0.36 | 0.01 | -0.15 | 3/5/2026 2:58:40 PM EST | |||
| 170.00 | 5.20 | 8.80 | 7.00 | % | 0.04 | 0 | 0 | 0.72 | 0.32 | 0.01 | -0.14 | 3/5/2026 2:58:40 PM EST | |||
| 175.00 | 4.10 | 7.70 | 5.90 | % | 0.03 | 0 | 0 | 0.72 | 0.28 | 0.01 | -0.13 | 3/5/2026 2:58:40 PM EST | |||
| 180.00 | 3.15 | 6.70 | 4.93 | 5.00 | % | 0.03 | 2 | 0 | 0.72 | 0.24 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 185.00 | 2.86 | 5.95 | 4.41 | % | 0.02 | 0 | 0 | 0.73 | 0.21 | 0.01 | -0.11 | 3/5/2026 2:58:40 PM EST | |||
| 190.00 | 2.19 | 5.40 | 3.80 | % | 0.02 | 0 | 0 | 0.73 | 0.18 | 0.01 | -0.10 | 3/5/2026 2:58:40 PM EST | |||
| 195.00 | 1.64 | 4.65 | 3.15 | % | 0.02 | 0 | 0 | 0.72 | 0.16 | 0.01 | -0.09 | 3/5/2026 2:58:40 PM EST | |||
| 200.00 | 1.57 | 4.15 | 2.86 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.01 | -0.08 | 3/5/2026 2:58:40 PM EST | |||
| 205.00 | 0.95 | 3.85 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.01 | -0.07 | 3/5/2026 2:58:40 PM EST | |||
| 210.00 | 0.24 | 3.10 | 1.67 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.00 | -0.06 | 3/5/2026 2:58:40 PM EST | |||
| 215.00 | 0.00 | 2.97 | 1.49 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.00 | -0.06 | 3/5/2026 2:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.02 | 3/5/2026 2:58:40 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 3/5/2026 2:58:40 PM EST | |||
| 85.00 | 0.00 | 2.63 | 1.32 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.03 | 3/5/2026 2:58:40 PM EST | |||
| 90.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.04 | 3/5/2026 2:58:40 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.00 | -0.05 | 3/5/2026 2:58:40 PM EST | |||
| 100.00 | 1.23 | 2.31 | 1.77 | 1.82 | % | 0.02 | 1 | 0 | 0.86 | -0.08 | 0.00 | -0.07 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 105.00 | 0.58 | 4.35 | 2.47 | % | 0.02 | 0 | 0 | 0.74 | -0.10 | 0.00 | -0.08 | 3/5/2026 2:58:40 PM EST | |||
| 110.00 | 1.49 | 5.20 | 3.35 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.01 | -0.10 | 3/5/2026 2:58:40 PM EST | |||
| 115.00 | 4.10 | 5.75 | 4.93 | 4.30 | % | 0.04 | 1 | 0 | 0.75 | -0.17 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 120.00 | 4.30 | 7.50 | 5.90 | 5.72 | % | 0.05 | 1 | 0 | 0.77 | -0.21 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 125.00 | 5.55 | 8.85 | 7.20 | % | 0.06 | 0 | 0 | 0.76 | -0.25 | 0.01 | -0.14 | 3/5/2026 2:58:40 PM EST | |||
| 130.00 | 7.30 | 10.50 | 8.90 | % | 0.07 | 0 | 0 | 0.75 | -0.30 | 0.01 | -0.15 | 3/5/2026 2:58:40 PM EST | |||
| 135.00 | 9.00 | 12.65 | 10.83 | 8.38 | % | 0.08 | 3 | 0 | 0.75 | -0.35 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 140.00 | 11.15 | 15.10 | 13.13 | % | 0.09 | 0 | 0 | 0.75 | -0.40 | 0.01 | -0.16 | 3/5/2026 2:58:40 PM EST | |||
| 145.00 | 13.60 | 17.50 | 15.55 | 11.68 | % | 0.11 | 1 | 0 | 0.74 | -0.45 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 150.00 | 16.35 | 20.45 | 18.40 | 14.35 | % | 0.12 | 1 | 0 | 0.73 | -0.50 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 155.00 | 19.40 | 23.45 | 21.43 | % | 0.14 | 0 | 0 | 0.72 | -0.55 | 0.01 | -0.16 | 3/5/2026 2:58:40 PM EST | |||
| 160.00 | 22.65 | 26.55 | 24.60 | % | 0.15 | 0 | 0 | 0.72 | -0.59 | 0.01 | -0.16 | 3/5/2026 2:58:40 PM EST | |||
| 165.00 | 26.15 | 30.05 | 28.10 | % | 0.17 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.15 | 3/5/2026 2:58:40 PM EST | |||
| 170.00 | 29.90 | 33.70 | 31.80 | % | 0.19 | 0 | 0 | 0.72 | -0.68 | 0.01 | -0.14 | 3/5/2026 2:58:40 PM EST | |||
| 175.00 | 33.80 | 37.60 | 35.70 | 35.90 | % | 0.20 | 1 | 0 | 0.72 | -0.72 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 2:58:40 PM EST | |
| 180.00 | 37.95 | 41.75 | 39.85 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.12 | 3/5/2026 2:58:40 PM EST | |||
| 185.00 | 42.20 | 45.90 | 44.05 | % | 0.24 | 0 | 0 | 0.74 | -0.79 | 0.01 | -0.11 | 3/5/2026 2:58:40 PM EST | |||
| 190.00 | 46.80 | 50.35 | 48.58 | % | 0.26 | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.10 | 3/5/2026 2:58:40 PM EST | |||
| 195.00 | 51.30 | 54.90 | 53.10 | % | 0.27 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.09 | 3/5/2026 2:58:40 PM EST | |||
| 200.00 | 55.70 | 59.40 | 57.55 | % | 0.29 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.08 | 3/5/2026 2:58:40 PM EST | |||
| 205.00 | 60.30 | 64.00 | 62.15 | % | 0.30 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.07 | 3/5/2026 2:58:40 PM EST | |||
| 210.00 | 64.80 | 68.75 | 66.78 | % | 0.32 | 0 | 0 | 0.92 | -0.91 | 0.00 | -0.06 | 3/5/2026 2:58:40 PM EST | |||
| 215.00 | 69.70 | 73.45 | 71.58 | % | 0.33 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.06 | 3/5/2026 2:58:40 PM EST |