Options Chain for REDDIT INC CL A (RDDT) - $112.35 as of 5/30/2025 9:41:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.20 | 54.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 46.35 | 48.80 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 42.50 | 44.90 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 37.70 | 39.85 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 33.15 | 34.40 | % | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 27.60 | 30.30 | % | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 23.75 | 26.40 | % | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 92.00 | 21.90 | 24.65 | % | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 93.00 | 21.60 | 23.75 | 21.24 | % | 16 | 0 | 0.68 | 0.82 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 94.00 | 20.30 | 23.25 | 20.52 | % | 16 | 0 | 0.68 | 0.81 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 95.00 | 19.60 | 22.75 | % | 0 | 0 | 0.69 | 0.80 | 0.01 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 96.00 | 18.65 | 21.90 | 18.22 | % | 1 | 0 | 0.73 | 0.79 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 97.00 | 18.15 | 20.15 | % | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 98.00 | 17.40 | 19.35 | % | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 99.00 | 17.40 | 18.70 | % | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 16.70 | 18.10 | % | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 101.00 | 16.40 | 18.10 | % | 0 | 0 | 0.71 | 0.72 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 102.00 | 14.75 | 16.65 | % | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 103.00 | 14.20 | 16.00 | 12.71 | % | 16 | 0 | 0.64 | 0.70 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 104.00 | 13.65 | 15.90 | 12.19 | -4.31 | -26.13% | 16 | 2 | 0.66 | 0.68 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 13.90 | 14.80 | 14.47 | % | 1 | 0 | 0.67 | 0.67 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 106.00 | 13.35 | 14.25 | % | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 107.00 | 12.80 | 13.50 | 10.82 | % | 16 | 0 | 0.67 | 0.64 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 108.00 | 12.35 | 12.95 | 10.37 | -0.50 | -4.60% | 17 | 11 | 0.67 | 0.62 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 109.00 | 11.75 | 12.55 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.61 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 11.25 | 12.65 | 10.55 | % | 4 | 0 | 0.70 | 0.59 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 111.00 | 10.80 | 12.10 | 10.46 | +0.06 | +0.58% | 17 | 1 | 0.69 | 0.58 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 112.00 | 10.30 | 11.75 | 9.78 | -0.55 | -5.33% | 16 | 2 | 0.70 | 0.56 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 113.00 | 9.95 | 10.55 | 10.25 | +0.75 | +7.90% | 22 | 7 | 0.68 | 0.55 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 114.00 | 9.40 | 10.10 | 7.64 | % | 16 | 0 | 0.67 | 0.53 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 115.00 | 8.65 | 9.70 | 8.23 | +0.28 | +3.53% | 2 | 3 | 0.66 | 0.52 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 116.00 | 8.40 | 9.30 | 8.40 | +0.65 | +8.39% | 1 | 1 | 0.67 | 0.50 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 117.00 | 7.65 | 8.90 | 7.90 | % | 16 | 0 | 0.66 | 0.48 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 118.00 | 7.75 | 8.40 | 7.55 | % | 16 | 0 | 0.67 | 0.47 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 119.00 | 7.40 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.45 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 7.05 | 7.55 | 6.75 | +0.35 | +5.47% | 7 | 9 | 0.67 | 0.44 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 5.50 | 6.05 | 5.50 | % | 59 | 0 | 0.67 | 0.37 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 130.00 | 4.25 | 4.90 | 3.94 | % | 1 | 0 | 0.68 | 0.31 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 135.00 | 2.86 | 4.75 | % | 0 | 0 | 0.70 | 0.25 | 0.01 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 2.31 | 3.15 | 2.50 | % | 6 | 0 | 0.68 | 0.21 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 145.00 | 1.88 | 2.34 | % | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.08 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.19 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.27 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.40 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.62 | % | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 0.66 | 1.14 | 0.84 | % | 2 | 0 | 0.74 | -0.06 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 85.00 | 0.91 | 1.68 | 1.40 | % | 1 | 0 | 0.70 | -0.10 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 90.00 | 1.86 | 2.35 | 2.30 | % | 2 | 0 | 0.70 | -0.14 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 92.00 | 1.97 | 2.78 | 2.72 | -0.38 | -12.26% | 2 | 5 | 0.68 | -0.17 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 93.00 | 1.19 | 2.91 | 3.15 | % | 1 | 0 | 0.62 | -0.18 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 94.00 | 1.67 | 3.15 | % | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 2.51 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.20 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 96.00 | 1.95 | 3.65 | % | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 97.00 | 2.84 | 3.85 | 4.25 | % | 12 | 0 | 0.65 | -0.22 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 98.00 | 2.36 | 4.45 | % | 0 | 0 | 0.63 | -0.24 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 99.00 | 2.74 | 4.40 | % | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 4.35 | 4.80 | 5.15 | -0.85 | -14.17% | 42 | 2 | 0.68 | -0.26 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 101.00 | 4.65 | 5.15 | % | 0 | 0 | 0.67 | -0.28 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 102.00 | 4.95 | 5.75 | % | 0 | 0 | 0.68 | -0.29 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 103.00 | 4.90 | 5.85 | % | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 104.00 | 5.60 | 6.20 | % | 0 | 0 | 0.67 | -0.32 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 6.10 | 6.65 | 7.59 | -0.31 | -3.93% | 10 | 2 | 0.67 | -0.33 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 106.00 | 6.45 | 7.30 | % | 0 | 0 | 0.68 | -0.35 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 107.00 | 6.90 | 7.50 | % | 0 | 0 | 0.67 | -0.36 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 108.00 | 7.00 | 8.35 | % | 0 | 0 | 0.67 | -0.38 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 109.00 | 7.85 | 8.40 | % | 0 | 0 | 0.67 | -0.39 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 8.35 | 9.85 | 10.12 | % | 10 | 0 | 0.67 | -0.41 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 111.00 | 8.70 | 9.40 | % | 0 | 0 | 0.66 | -0.42 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 112.00 | 9.35 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.44 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 113.00 | 9.85 | 10.45 | % | 0 | 0 | 0.66 | -0.45 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 114.00 | 10.25 | 11.05 | % | 0 | 0 | 0.67 | -0.47 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 10.80 | 11.65 | % | 0 | 0 | 0.66 | -0.48 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 116.00 | 11.55 | 12.25 | % | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 117.00 | 12.10 | 12.95 | % | 0 | 0 | 0.67 | -0.52 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 118.00 | 11.75 | 14.45 | % | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 119.00 | 13.25 | 14.10 | % | 0 | 0 | 0.66 | -0.55 | 0.02 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 12.90 | 15.00 | 14.84 | % | 3 | 0 | 0.64 | -0.56 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 125.00 | 16.70 | 18.25 | % | 0 | 0 | 0.64 | -0.63 | 0.01 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 20.95 | 22.90 | % | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 24.95 | 26.85 | % | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 28.40 | 31.40 | % | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 32.95 | 35.05 | % | 0 | 0 | 0.89 | -0.83 | 0.01 | -0.08 | 5/30/2025 3:59:56 PM EST |