Options Chain for REDDIT INC CL A (RDDT) - $116.33 as of 5/5/2025 9:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.70 | 58.20 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 50.80 | 53.40 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 46.10 | 48.65 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 41.15 | 44.05 | % | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 37.35 | 39.20 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 32.55 | 34.70 | % | 0 | 0 | 0.82 | 0.90 | 0.00 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 27.15 | 29.40 | % | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 23.85 | 25.30 | % | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 20.15 | 21.55 | 19.32 | -7.35 | -27.56% | 2 | 2 | 0.71 | 0.77 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 101.00 | 19.85 | 21.85 | % | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 102.00 | 19.05 | 21.35 | 21.85 | % | 16 | 0 | 0.78 | 0.75 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 103.00 | 17.90 | 19.40 | 21.16 | % | 16 | 0 | 0.70 | 0.74 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 104.00 | 18.25 | 18.75 | % | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 17.70 | 18.00 | 19.10 | % | 2 | 0 | 0.75 | 0.71 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 106.00 | 16.15 | 17.45 | % | 0 | 0 | 0.71 | 0.70 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 107.00 | 16.35 | 16.85 | 16.59 | % | 16 | 0 | 0.74 | 0.69 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 108.00 | 15.80 | 16.25 | 15.99 | -3.74 | -18.96% | 16 | 2 | 0.74 | 0.67 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 109.00 | 14.95 | 15.95 | 15.07 | -5.96 | -28.34% | 16 | 4 | 0.74 | 0.66 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 14.50 | 15.35 | 15.01 | +1.06 | +7.60% | 48 | 10 | 0.75 | 0.65 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 111.00 | 13.75 | 15.95 | 14.46 | -1.09 | -7.01% | 80 | 9 | 0.78 | 0.63 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 112.00 | 13.15 | 13.90 | 15.64 | -3.39 | -17.82% | 64 | 29 | 0.72 | 0.62 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 113.00 | 12.40 | 13.40 | 15.07 | +2.67 | +21.54% | 44 | 15 | 0.72 | 0.61 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 114.00 | 12.35 | 13.35 | 11.97 | -0.58 | -4.63% | 17 | 11 | 0.75 | 0.59 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 11.40 | 12.35 | 13.90 | +2.60 | +23.01% | 110 | 16 | 0.73 | 0.58 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 116.00 | 11.15 | 11.85 | 13.64 | +3.39 | +33.08% | 21 | 7 | 0.72 | 0.57 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 117.00 | 10.95 | 12.35 | 13.15 | % | 48 | 0 | 0.77 | 0.55 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 118.00 | 9.60 | 10.90 | 12.19 | +1.69 | +16.10% | 37 | 23 | 0.70 | 0.54 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 119.00 | 10.00 | 10.60 | 11.50 | -1.84 | -13.80% | 20 | 5 | 0.73 | 0.52 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 9.35 | 10.50 | 9.76 | +0.41 | +4.39% | 71 | 23 | 0.73 | 0.51 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 8.60 | 9.60 | 10.50 | +0.48 | +4.79% | 4 | 11 | 0.73 | 0.49 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 122.00 | 8.15 | 9.15 | 10.30 | +0.23 | +2.29% | 11 | 6 | 0.70 | 0.48 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 123.00 | 8.15 | 8.80 | 9.65 | +0.20 | +2.12% | 4 | 21 | 0.72 | 0.47 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 124.00 | 7.80 | 8.75 | 8.17 | +0.72 | +9.67% | 1 | 4 | 0.73 | 0.45 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 6.75 | 8.30 | 8.26 | +0.86 | +11.63% | 19 | 7 | 0.70 | 0.44 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 6.45 | 7.75 | 9.77 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.43 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 127.00 | 6.90 | 7.30 | 7.75 | -0.05 | -0.65% | 20 | 3 | 0.72 | 0.41 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 128.00 | 6.60 | 7.00 | 8.90 | -3.15 | -26.15% | 1 | 2 | 0.72 | 0.40 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 5.80 | 6.35 | 7.00 | +1.00 | +16.67% | 3 | 25 | 0.71 | 0.37 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 4.55 | 5.00 | 5.70 | -1.60 | -21.92% | 1 | 1 | 0.71 | 0.31 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 2.79 | 3.90 | 4.50 | +0.80 | +21.63% | 9 | 3 | 0.68 | 0.26 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 2.28 | 3.05 | 3.40 | -0.60 | -15.00% | 10 | 3 | 0.69 | 0.21 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 2.17 | 2.37 | 2.40 | -2.17 | -47.49% | 61 | 1 | 0.71 | 0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 1.40 | 2.32 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.14 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 1.29 | 1.54 | 1.72 | +0.10 | +6.18% | 2 | 2 | 0.72 | 0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.95 | 1.61 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.09 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.60 | 1.35 | % | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 0.53 | 0.85 | % | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 0.41 | 0.93 | 0.64 | +0.29 | +82.86% | 2 | 2 | 0.77 | 0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.22 | 1.75 | % | 0 | 0 | 0.84 | 0.04 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.01 | 1.43 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.02 | 0.78 | 0.37 | % | 8 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 70.00 | 0.06 | 0.90 | 0.49 | -0.20 | -28.99% | 8 | 1 | 0.85 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.51 | 1.17 | 0.60 | -0.33 | -35.49% | 7 | 13 | 0.93 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.47 | 1.58 | 0.81 | % | 6 | 0 | 1.11 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 85.00 | 0.87 | 1.50 | 1.79 | -0.03 | -1.65% | 1 | 1 | 0.85 | -0.10 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 1.96 | 2.35 | 2.08 | -0.57 | -21.51% | 1 | 4 | 0.79 | -0.13 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 2.84 | 3.20 | 3.95 | 0.00 | 0.00% | 0 | 28 | 0.77 | -0.18 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 4.20 | 5.10 | 3.89 | -1.54 | -28.37% | 6 | 20 | 0.80 | -0.23 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 101.00 | 3.15 | 5.30 | 4.55 | -1.35 | -22.89% | 2 | 1 | 0.73 | -0.24 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 102.00 | 4.65 | 5.95 | 4.45 | % | 1 | 0 | 0.79 | -0.25 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 103.00 | 5.05 | 5.35 | 5.40 | % | 6 | 0 | 0.76 | -0.26 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 104.00 | 5.40 | 6.60 | 6.99 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.28 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 5.75 | 6.40 | 6.77 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.29 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 106.00 | 6.10 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.30 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 107.00 | 6.40 | 7.30 | 6.60 | +0.70 | +11.87% | 1 | 1 | 0.77 | -0.31 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 108.00 | 6.85 | 8.15 | 6.30 | % | 1 | 0 | 0.79 | -0.33 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 109.00 | 7.25 | 8.45 | 8.89 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.34 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 7.65 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.35 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 111.00 | 8.05 | 9.15 | 7.46 | % | 8 | 0 | 0.77 | -0.37 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 112.00 | 8.50 | 9.05 | % | 0 | 0 | 0.75 | -0.38 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 113.00 | 8.95 | 9.40 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.39 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 114.00 | 9.45 | 10.40 | 9.55 | -1.60 | -14.35% | 2 | 2 | 0.76 | -0.41 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 9.90 | 10.65 | 12.10 | +0.30 | +2.55% | 2 | 3 | 0.75 | -0.42 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 116.00 | 10.40 | 12.10 | 10.55 | % | 2 | 0 | 0.78 | -0.43 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 117.00 | 10.95 | 12.20 | 10.52 | % | 2 | 0 | 0.77 | -0.45 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 118.00 | 11.45 | 12.20 | 10.96 | % | 2 | 0 | 0.75 | -0.46 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 119.00 | 12.05 | 13.00 | 13.78 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.48 | 0.01 | -0.15 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 12.55 | 13.30 | 12.02 | -2.24 | -15.71% | 48 | 1 | 0.75 | -0.49 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 13.15 | 13.75 | % | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 122.00 | 13.70 | 15.00 | % | 0 | 0 | 0.76 | -0.52 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 123.00 | 14.20 | 15.25 | % | 0 | 0 | 0.74 | -0.53 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 124.00 | 14.90 | 15.45 | % | 0 | 0 | 0.73 | -0.55 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 15.55 | 16.05 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.56 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 15.95 | 16.70 | % | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 127.00 | 16.50 | 17.85 | % | 0 | 0 | 0.73 | -0.59 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 128.00 | 17.45 | 18.80 | % | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 18.30 | 19.45 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.63 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 22.15 | 24.05 | % | 0 | 0 | 0.75 | -0.69 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 26.35 | 27.65 | % | 0 | 0 | 0.74 | -0.74 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 30.60 | 32.60 | 26.85 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.79 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 34.55 | 35.95 | % | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 39.50 | 40.25 | 39.00 | % | 2 | 0 | 0.73 | -0.86 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 160.00 | 43.40 | 45.35 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 48.10 | 50.05 | % | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 52.65 | 54.90 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 57.70 | 59.55 | % | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 61.75 | 64.50 | % | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 66.90 | 69.75 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST |