Options Chain for REDDIT INC CL A (RDDT) - $104.90 as of 3/31/2025 10:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.75 | 48.50 | % | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 42.30 | 43.75 | 43.64 | % | 1 | 0 | 0.95 | 0.91 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 70.00 | 38.40 | 40.30 | 40.45 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.88 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 34.80 | 36.30 | 50.50 | 0.00 | 0.00% | 0 | 400 | 0.92 | 0.84 | 0.01 | -0.07 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 30.75 | 32.95 | 42.80 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.81 | 0.01 | -0.08 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 27.40 | 29.30 | 29.50 | +0.52 | +1.80% | 3 | 4 | 0.91 | 0.77 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 23.95 | 26.35 | 25.45 | -12.75 | -33.38% | 23 | 53 | 0.89 | 0.72 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 21.35 | 22.85 | 20.78 | -6.47 | -23.75% | 6 | 8 | 0.87 | 0.68 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 18.85 | 20.05 | 17.57 | -2.43 | -12.15% | 2 | 84 | 0.86 | 0.63 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 17.15 | 18.00 | 17.40 | -0.60 | -3.34% | 40 | 25 | 0.88 | 0.59 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 14.95 | 15.45 | 15.04 | -1.76 | -10.48% | 25 | 185 | 0.86 | 0.54 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 12.05 | 13.55 | 12.00 | -1.30 | -9.78% | 5 | 162 | 0.86 | 0.50 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 11.25 | 11.95 | 11.90 | -0.27 | -2.22% | 40 | 171 | 0.85 | 0.45 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 9.80 | 10.90 | 9.60 | -0.15 | -1.54% | 34 | 402 | 0.84 | 0.41 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 7.50 | 9.65 | 8.30 | -0.27 | -3.16% | 7 | 59 | 0.83 | 0.37 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 7.25 | 8.05 | 7.10 | -0.10 | -1.39% | 24 | 150 | 0.82 | 0.33 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 6.20 | 6.90 | 6.27 | +0.27 | +4.50% | 17 | 94 | 0.82 | 0.30 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 5.30 | 5.60 | 5.30 | 0.00 | 0.00% | 141 | 80 | 0.82 | 0.26 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 4.10 | 5.00 | 4.70 | -0.30 | -6.00% | 45 | 267 | 0.81 | 0.24 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 4.00 | 4.20 | 4.20 | -0.01 | -0.24% | 10 | 175 | 0.82 | 0.21 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 2.94 | 4.05 | 3.45 | +0.20 | +6.16% | 174 | 1,823 | 0.81 | 0.18 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 2.78 | 3.60 | 2.35 | -1.05 | -30.89% | 4 | 79 | 0.81 | 0.16 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 2.34 | 2.78 | 2.59 | -0.03 | -1.15% | 5 | 166 | 0.81 | 0.15 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 2.16 | 2.44 | 2.52 | 0.00 | 0.00% | 0 | 187 | 0.82 | 0.13 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 1.87 | 2.18 | 1.60 | -0.40 | -20.00% | 1 | 51 | 0.82 | 0.11 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 1.58 | 1.82 | 1.41 | -0.59 | -29.50% | 4 | 14 | 0.82 | 0.10 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 1.40 | 1.73 | 1.48 | -0.14 | -8.65% | 4 | 156 | 0.81 | 0.09 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 1.21 | 1.35 | 1.32 | -0.01 | -0.76% | 11 | 65 | 0.82 | 0.08 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 1.74 | 1.92 | 2.09 | +0.39 | +22.95% | 2 | 38 | 0.97 | -0.07 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 2.33 | 2.69 | 2.85 | +0.75 | +35.72% | 6 | 173 | 0.95 | -0.09 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 3.35 | 3.55 | 3.42 | +0.22 | +6.88% | 39 | 96 | 0.93 | -0.12 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 4.45 | 4.70 | 4.62 | +0.32 | +7.45% | 80 | 281 | 0.92 | -0.16 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 5.80 | 6.05 | 6.00 | +0.55 | +10.10% | 238 | 2,031 | 0.91 | -0.19 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 7.45 | 7.65 | 7.46 | +0.16 | +2.20% | 32 | 49 | 0.90 | -0.23 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 8.80 | 9.75 | 9.31 | +0.31 | +3.45% | 20 | 77 | 0.90 | -0.28 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 11.35 | 11.65 | 11.74 | +1.05 | +9.83% | 9 | 65 | 0.88 | -0.32 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 13.25 | 14.00 | 13.53 | +0.73 | +5.71% | 20 | 94 | 0.87 | -0.37 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 16.25 | 16.60 | 15.65 | +0.45 | +2.97% | 15 | 63 | 0.86 | -0.41 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 18.80 | 20.25 | 19.59 | +1.49 | +8.24% | 28 | 138 | 0.85 | -0.46 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 21.40 | 23.15 | 24.19 | +2.35 | +10.76% | 5 | 32 | 0.86 | -0.50 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 24.35 | 26.50 | 25.67 | +1.64 | +6.83% | 9 | 60 | 0.86 | -0.55 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 28.10 | 30.60 | 25.00 | 0.00 | 0.00% | 0 | 32 | 0.83 | -0.59 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 31.30 | 33.55 | 34.54 | +6.39 | +22.70% | 3 | 11 | 0.84 | -0.63 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 35.20 | 38.40 | 35.00 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.67 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 38.35 | 42.30 | 44.50 | +3.93 | +9.69% | 1 | 16 | 0.83 | -0.70 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 42.85 | 46.00 | 46.25 | +13.70 | +42.09% | 1 | 8 | 0.80 | -0.74 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 47.45 | 50.25 | 48.23 | +6.28 | +14.97% | 1 | 11 | 0.81 | -0.76 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 51.80 | 55.10 | 53.60 | +5.82 | +12.19% | 3 | 3 | 0.83 | -0.79 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 56.95 | 59.10 | 43.23 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.82 | 0.01 | -0.07 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 60.40 | 63.75 | 50.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.84 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 65.30 | 68.55 | 51.97 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.85 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 69.60 | 73.05 | 69.20 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.87 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 75.20 | 77.80 | 78.47 | +9.47 | +13.73% | 1 | 2 | 0.83 | -0.89 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 79.80 | 82.55 | 76.14 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.90 | 0.00 | -0.05 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 84.70 | 87.30 | % | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 195.00 | 89.50 | 92.15 | % | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.04 | 3/31/2025 3:59:54 PM EST |