Options Chain for REDDIT INC CL A (RDDT) - $118.10 as of 4/25/2025 9:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 72.05 | 75.65 | % | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 50.00 | 67.25 | 70.90 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 63.50 | 65.60 | 64.70 | +23.03 | +55.27% | 1 | 13 | 1.60 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 57.80 | 61.30 | 37.00 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.97 | 0.00 | -0.04 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 53.75 | 56.65 | 43.64 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.95 | 0.00 | -0.05 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 48.95 | 52.10 | 32.30 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.94 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 45.00 | 46.75 | 43.45 | +15.85 | +57.43% | 1 | 401 | 0.99 | 0.92 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 40.65 | 42.60 | 41.43 | +8.83 | +27.09% | 3 | 68 | 0.95 | 0.89 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 36.70 | 38.60 | 38.90 | +8.85 | +29.46% | 1 | 70 | 0.97 | 0.86 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 33.20 | 33.80 | 26.50 | 0.00 | 0.00% | 0 | 117 | 0.92 | 0.83 | 0.01 | -0.10 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 29.45 | 30.95 | 31.10 | +7.15 | +29.86% | 31 | 272 | 0.93 | 0.79 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 26.00 | 26.60 | 27.49 | +5.98 | +27.81% | 24 | 190 | 0.89 | 0.75 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 22.50 | 24.05 | 24.20 | +5.15 | +27.04% | 35 | 216 | 0.88 | 0.71 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 18.65 | 20.25 | 20.40 | +4.40 | +27.50% | 27 | 279 | 0.82 | 0.66 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 16.25 | 18.50 | 17.65 | +3.63 | +25.90% | 123 | 585 | 0.84 | 0.61 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 14.65 | 15.10 | 15.03 | +3.55 | +30.93% | 169 | 349 | 0.83 | 0.55 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 12.50 | 13.05 | 13.53 | +4.23 | +45.49% | 61 | 553 | 0.82 | 0.50 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 10.45 | 11.00 | 10.84 | +2.49 | +29.82% | 197 | 776 | 0.81 | 0.45 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 8.80 | 9.30 | 9.61 | +2.83 | +41.74% | 313 | 606 | 0.80 | 0.40 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 7.35 | 7.85 | 7.50 | +2.00 | +36.37% | 38 | 517 | 0.79 | 0.36 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 6.15 | 6.60 | 6.74 | +2.09 | +44.95% | 16 | 308 | 0.79 | 0.32 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 5.10 | 5.45 | 5.34 | +1.44 | +36.93% | 71 | 531 | 0.78 | 0.28 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 4.15 | 4.55 | 4.60 | +1.43 | +45.11% | 52 | 248 | 0.78 | 0.24 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 3.50 | 3.80 | 3.70 | +1.14 | +44.54% | 204 | 1,507 | 0.78 | 0.21 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 2.79 | 3.25 | 3.25 | +1.12 | +52.59% | 23 | 121 | 0.77 | 0.18 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 2.36 | 2.68 | 2.89 | +1.22 | +73.06% | 60 | 174 | 0.78 | 0.16 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 1.91 | 2.31 | 2.20 | +0.72 | +48.65% | 28 | 182 | 0.78 | 0.13 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 1.48 | 1.91 | 2.00 | +0.80 | +66.67% | 67 | 181 | 0.77 | 0.11 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 1.36 | 1.63 | 1.67 | +0.87 | +108.75% | 4 | 45 | 0.78 | 0.10 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 1.13 | 1.42 | 1.37 | +0.49 | +55.69% | 10 | 167 | 0.79 | 0.08 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 0.97 | 1.22 | 1.20 | +0.32 | +36.37% | 61 | 194 | 0.79 | 0.07 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.06 | 0.99 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.11 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 44 | 1.14 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.34 | 0.68 | 0.70 | -0.11 | -13.58% | 3 | 129 | 1.10 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.66 | 0.89 | 0.70 | -0.22 | -23.92% | 2 | 194 | 1.08 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.88 | 1.08 | 0.97 | -0.31 | -24.22% | 104 | 298 | 1.02 | -0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 1.31 | 1.51 | 1.45 | -0.45 | -23.69% | 32 | 239 | 1.00 | -0.06 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 1.90 | 2.16 | 1.94 | -0.64 | -24.81% | 197 | 395 | 0.99 | -0.08 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 2.54 | 2.86 | 2.66 | -0.81 | -23.35% | 228 | 2,230 | 0.96 | -0.11 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 2.95 | 3.65 | 3.46 | -0.98 | -22.08% | 184 | 532 | 0.91 | -0.14 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 4.40 | 4.75 | 4.49 | -1.25 | -21.78% | 44 | 181 | 0.92 | -0.17 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 5.70 | 6.00 | 5.60 | -1.70 | -23.29% | 17 | 200 | 0.90 | -0.21 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 7.05 | 7.45 | 7.25 | -1.54 | -17.52% | 49 | 235 | 0.88 | -0.25 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 8.35 | 9.25 | 9.03 | -2.22 | -19.74% | 87 | 221 | 0.85 | -0.29 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 10.80 | 11.30 | 10.76 | -2.79 | -20.59% | 19 | 517 | 0.85 | -0.34 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 13.15 | 13.60 | 12.84 | -3.33 | -20.60% | 26 | 42 | 0.84 | -0.39 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 15.70 | 16.05 | 15.82 | -3.16 | -16.65% | 160 | 70 | 0.83 | -0.45 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 18.40 | 18.95 | 18.00 | -4.56 | -20.22% | 4 | 28 | 0.82 | -0.50 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 21.50 | 22.15 | 20.93 | -4.87 | -18.88% | 11 | 49 | 0.82 | -0.55 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 24.75 | 25.35 | 24.41 | -4.89 | -16.69% | 2 | 74 | 0.80 | -0.60 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 27.60 | 29.65 | 28.10 | -5.03 | -15.19% | 1 | 26 | 0.80 | -0.64 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 32.05 | 33.10 | 32.90 | -4.35 | -11.68% | 1 | 133 | 0.81 | -0.68 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 35.15 | 37.25 | 41.85 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.72 | 0.01 | -0.11 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 40.05 | 41.50 | 40.85 | -9.54 | -18.94% | 8 | 15 | 0.81 | -0.76 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 43.85 | 45.15 | 52.45 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.79 | 0.01 | -0.10 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 48.70 | 49.90 | 56.05 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.82 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 52.55 | 54.45 | 81.25 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.84 | 0.01 | -0.08 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 57.85 | 59.45 | 68.25 | 0.00 | 0.00% | 0 | 21 | 0.81 | -0.87 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 61.05 | 64.50 | 69.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.89 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 65.65 | 68.65 | 81.40 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.90 | 0.00 | -0.06 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 70.50 | 73.65 | 100.55 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.92 | 0.00 | -0.05 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 75.45 | 78.30 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.05 | 4/25/2025 3:59:58 PM EST |