Options Chain for REDDIT INC CL A (RDDT) - $107.71 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.85 | 54.05 | 70.66 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.98 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 47.00 | 49.40 | 54.80 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.96 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 43.35 | 44.60 | 50.55 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.94 | 0.00 | -0.06 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 39.35 | 40.50 | 54.50 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.92 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 35.30 | 35.85 | 43.30 | 0.00 | 0.00% | 0 | 318 | 0.96 | 0.89 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 30.55 | 32.75 | 34.00 | 0.00 | 0.00% | 0 | 214 | 0.96 | 0.85 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 27.85 | 28.45 | 27.70 | -5.95 | -17.69% | 1 | 153 | 0.97 | 0.81 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 23.65 | 25.00 | 24.10 | -3.80 | -13.62% | 2 | 64 | 0.93 | 0.76 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 20.65 | 22.20 | 19.70 | -7.47 | -27.50% | 3 | 91 | 0.94 | 0.71 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 18.35 | 19.30 | 17.25 | -6.21 | -26.48% | 19 | 572 | 0.95 | 0.66 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 15.70 | 16.00 | 15.00 | -3.75 | -20.00% | 83 | 50 | 0.91 | 0.60 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 13.35 | 13.80 | 13.10 | -1.73 | -11.67% | 182 | 408 | 0.92 | 0.55 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 11.30 | 11.80 | 10.75 | -1.58 | -12.82% | 318 | 782 | 0.90 | 0.49 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 9.45 | 9.70 | 9.31 | -1.15 | -11.00% | 287 | 458 | 0.88 | 0.44 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 7.90 | 8.20 | 8.00 | -0.75 | -8.58% | 66 | 1,361 | 0.88 | 0.39 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 6.45 | 7.00 | 6.57 | -0.80 | -10.86% | 67 | 617 | 0.87 | 0.34 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 5.35 | 5.80 | 5.28 | -0.87 | -14.15% | 84 | 2,725 | 0.86 | 0.30 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 4.40 | 4.85 | 4.45 | -0.55 | -11.00% | 82 | 1,695 | 0.86 | 0.26 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 3.55 | 4.00 | 3.40 | -1.55 | -31.32% | 18 | 1,797 | 0.85 | 0.22 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 2.93 | 3.20 | 3.00 | -0.45 | -13.05% | 94 | 1,599 | 0.86 | 0.19 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 2.31 | 2.81 | 2.28 | -0.62 | -21.38% | 18 | 1,464 | 0.86 | 0.16 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 1.97 | 2.25 | 1.95 | -0.42 | -17.73% | 58 | 1,394 | 0.85 | 0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 1.35 | 1.88 | 1.50 | -0.50 | -25.00% | 14 | 1,598 | 0.84 | 0.11 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 1.23 | 1.67 | 1.35 | -0.35 | -20.59% | 26 | 925 | 0.86 | 0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 1.02 | 1.47 | 1.07 | -0.56 | -34.36% | 52 | 693 | 0.85 | 0.08 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 0.97 | 1.14 | 0.92 | -0.28 | -23.34% | 79 | 949 | 0.87 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 0.80 | 1.00 | 0.86 | -0.16 | -15.69% | 15 | 626 | 0.88 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 0.65 | 0.84 | 0.60 | -0.50 | -45.46% | 37 | 1,000 | 0.88 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 0.12 | 0.87 | 0.55 | -0.22 | -28.58% | 15 | 840 | 0.81 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 0.40 | 0.92 | 0.39 | -0.26 | -40.00% | 8 | 1,336 | 0.91 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 0.30 | 0.40 | 0.65 | +0.16 | +32.66% | 1 | 498 | 0.88 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 220.00 | 0.10 | 0.96 | 0.38 | 0.00 | 0.00% | 0 | 1,168 | 0.94 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 230.00 | 0.11 | 0.35 | 0.30 | -0.08 | -21.06% | 3 | 762 | 0.91 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 240.00 | 0.07 | 0.60 | 0.15 | -0.17 | -53.13% | 5 | 290 | 0.97 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 250.00 | 0.02 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 591 | 0.91 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 260.00 | 0.01 | 0.37 | 0.15 | 0.00 | 0.00% | 6 | 349 | 0.94 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 270.00 | 0.03 | 0.99 | 0.16 | 0.00 | 0.00% | 0 | 310 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 280.00 | 0.02 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 252 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 290.00 | 0.01 | 0.89 | 1.17 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 300.00 | 0.01 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 2,157 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 310.00 | 0.01 | 0.10 | 0.05 | -0.05 | -50.00% | 50 | 130 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 40 | 318 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.29 | 0.52 | 0.52 | +0.22 | +73.34% | 13 | 53 | 1.03 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.31 | 0.93 | 0.92 | +0.58 | +170.59% | 70 | 24 | 0.98 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 1.06 | 1.26 | 1.32 | +0.57 | +76.00% | 1,451 | 2,665 | 1.01 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 1.58 | 1.98 | 1.72 | +0.36 | +26.48% | 41 | 286 | 1.00 | -0.08 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 2.46 | 2.67 | 2.65 | +0.70 | +35.90% | 49 | 340 | 0.98 | -0.11 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 3.45 | 3.65 | 3.60 | +0.77 | +27.21% | 72 | 388 | 0.97 | -0.15 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 4.70 | 4.95 | 5.10 | +1.35 | +36.00% | 75 | 196 | 0.96 | -0.19 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 6.20 | 6.40 | 6.30 | +0.95 | +17.76% | 42 | 316 | 0.94 | -0.24 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 8.00 | 8.20 | 8.13 | +1.21 | +17.49% | 19 | 289 | 0.93 | -0.29 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 10.00 | 10.35 | 10.20 | +1.25 | +13.97% | 68 | 723 | 0.93 | -0.34 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 12.40 | 12.65 | 12.60 | +1.50 | +13.52% | 131 | 421 | 0.92 | -0.40 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 15.05 | 15.75 | 15.86 | +2.33 | +17.23% | 38 | 367 | 0.92 | -0.45 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 17.15 | 18.75 | 19.05 | +3.54 | +22.83% | 11 | 126 | 0.89 | -0.51 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 20.35 | 21.35 | 21.52 | +3.37 | +18.57% | 30 | 1,031 | 0.86 | -0.56 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 23.45 | 26.50 | 26.10 | +5.20 | +24.88% | 17 | 126 | 0.88 | -0.61 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 27.90 | 29.00 | 25.26 | 0.00 | 0.00% | 0 | 221 | 0.89 | -0.66 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 31.10 | 33.85 | 32.94 | +6.76 | +25.83% | 6 | 202 | 0.90 | -0.70 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 35.85 | 36.60 | 36.25 | +4.46 | +14.03% | 13 | 1,209 | 0.87 | -0.74 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 39.75 | 41.10 | 41.00 | +4.93 | +13.67% | 4 | 266 | 0.86 | -0.78 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 44.45 | 45.60 | 41.80 | +2.70 | +6.91% | 3 | 1,109 | 0.88 | -0.81 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 48.20 | 49.90 | 51.00 | +6.00 | +13.34% | 4 | 257 | 0.84 | -0.84 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 52.95 | 55.05 | 55.60 | +7.90 | +16.57% | 8 | 463 | 0.85 | -0.87 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 57.65 | 59.45 | 59.70 | +6.13 | +11.45% | 4 | 334 | 0.86 | -0.89 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 62.65 | 64.60 | 63.70 | +13.94 | +28.02% | 11 | 232 | 1.05 | -0.91 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 67.25 | 69.50 | 69.92 | +12.78 | +22.37% | 5 | 294 | 0.90 | -0.92 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 71.70 | 74.45 | 71.95 | +14.95 | +26.23% | 4 | 368 | 1.10 | -0.93 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 76.70 | 79.30 | 71.97 | 0.00 | 0.00% | 0 | 64 | 1.13 | -0.94 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 82.00 | 84.25 | 75.01 | 0.00 | 0.00% | 0 | 98 | 1.16 | -0.95 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 86.40 | 89.15 | 72.03 | 0.00 | 0.00% | 0 | 102 | 1.18 | -0.96 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 91.25 | 94.05 | 93.50 | +6.30 | +7.23% | 9 | 571 | 1.21 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 101.30 | 104.50 | 82.90 | 0.00 | 0.00% | 0 | 94 | 1.36 | -0.98 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 220.00 | 110.95 | 113.80 | 107.35 | 0.00 | 0.00% | 0 | 100 | 1.34 | -0.98 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 230.00 | 120.90 | 124.50 | 117.95 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 240.00 | 131.35 | 134.50 | 101.17 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 250.00 | 141.30 | 144.25 | 112.95 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 260.00 | 150.95 | 154.30 | 149.80 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 270.00 | 160.95 | 164.45 | 153.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 280.00 | 170.50 | 174.25 | 155.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 290.00 | 180.80 | 184.30 | 95.56 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:51 PM EST |
| 300.00 | 191.45 | 194.15 | 134.65 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:51 PM EST |
| 310.00 | 201.40 | 204.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 320.00 | 211.50 | 214.05 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |