Options Chain for REDDIT INC CL A (RDDT) - $150.04 as of 5/22/2026 1:26:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.25 | 79.15 | 77.20 | % | 1.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 70.00 | 70.35 | 74.25 | 72.30 | % | 1.03 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 75.00 | 65.40 | 68.90 | 67.15 | % | 0.90 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 80.00 | 60.90 | 63.95 | 62.43 | % | 0.78 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 85.00 | 56.25 | 59.20 | 57.73 | 43.65 | 0.00 | 0.00% | 0.68 | 0 | 15 | 0.85 | 0.98 | 0.00 | -0.02 | 3/27/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 51.10 | 54.10 | 52.60 | 72.17 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.76 | 0.97 | 0.00 | -0.04 | 4/21/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 46.40 | 49.50 | 47.95 | 48.30 | -21.56 | -30.87% | 0.50 | 5 | 18 | 0.83 | 0.95 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 42.10 | 44.35 | 43.23 | 46.50 | -0.35 | -0.75% | 0.43 | 8 | 23 | 0.72 | 0.93 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 38.00 | 40.45 | 39.23 | 40.43 | -7.57 | -15.78% | 0.37 | 6 | 25 | 0.61 | 0.91 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 33.50 | 36.15 | 34.83 | 35.00 | -8.70 | -19.91% | 0.32 | 35 | 15 | 0.61 | 0.88 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 29.30 | 31.95 | 30.63 | 34.88 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.61 | 0.84 | 0.01 | -0.09 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 26.05 | 28.05 | 27.05 | 28.30 | -5.35 | -15.90% | 0.23 | 1 | 224 | 0.63 | 0.79 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 22.50 | 24.75 | 23.63 | 23.65 | -7.35 | -23.71% | 0.19 | 20 | 35 | 0.63 | 0.74 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 20.05 | 21.10 | 20.58 | 20.60 | -7.00 | -25.37% | 0.16 | 4 | 100 | 0.63 | 0.69 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 16.95 | 18.45 | 17.70 | 17.70 | -7.10 | -28.63% | 0.13 | 26 | 305 | 0.63 | 0.63 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 14.50 | 15.80 | 15.15 | 14.75 | -6.25 | -29.77% | 0.11 | 53 | 385 | 0.63 | 0.58 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 12.40 | 13.35 | 12.88 | 12.90 | -6.65 | -34.02% | 0.09 | 75 | 166 | 0.63 | 0.52 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 10.40 | 10.80 | 10.60 | 10.62 | -4.35 | -29.06% | 0.07 | 123 | 295 | 0.62 | 0.46 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 8.50 | 9.55 | 9.03 | 8.80 | -5.73 | -39.44% | 0.06 | 114 | 277 | 0.63 | 0.41 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 7.00 | 7.65 | 7.33 | 7.50 | -3.68 | -32.92% | 0.05 | 241 | 537 | 0.62 | 0.36 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 6.00 | 6.60 | 6.30 | 6.15 | -4.38 | -41.60% | 0.04 | 112 | 287 | 0.63 | 0.31 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 5.00 | 5.35 | 5.18 | 5.00 | -2.70 | -35.07% | 0.03 | 159 | 676 | 0.62 | 0.27 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 175.00 | 4.00 | 4.45 | 4.23 | 4.15 | -3.50 | -45.76% | 0.02 | 125 | 1,278 | 0.63 | 0.24 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 3.35 | 3.70 | 3.53 | 3.60 | -1.95 | -35.14% | 0.02 | 151 | 1,063 | 0.63 | 0.20 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 185.00 | 2.85 | 3.10 | 2.98 | 3.00 | -1.71 | -36.31% | 0.02 | 47 | 327 | 0.64 | 0.18 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 190.00 | 2.16 | 2.81 | 2.49 | 2.44 | -1.54 | -38.70% | 0.01 | 59 | 627 | 0.64 | 0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 195.00 | 2.01 | 2.60 | 2.31 | 2.05 | -1.72 | -45.63% | 0.01 | 53 | 376 | 0.66 | 0.13 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 200.00 | 1.70 | 2.07 | 1.89 | 1.80 | -0.90 | -33.34% | 0.01 | 562 | 2,524 | 0.66 | 0.11 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 210.00 | 1.20 | 1.59 | 1.40 | 1.35 | -0.75 | -35.72% | 0.01 | 49 | 1,073 | 0.68 | 0.08 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 220.00 | 0.54 | 1.35 | 0.95 | 0.98 | -0.64 | -39.51% | 0.00 | 56 | 555 | 0.67 | 0.06 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 230.00 | 0.22 | 1.22 | 0.72 | 0.70 | -0.31 | -30.70% | 0.00 | 95 | 275 | 0.67 | 0.05 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 240.00 | 0.26 | 0.65 | 0.46 | 0.50 | -0.28 | -35.90% | 0.00 | 9 | 123 | 0.68 | 0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 250.00 | 0.09 | 1.19 | 0.64 | 0.46 | -0.21 | -31.35% | 0.00 | 3 | 261 | 0.72 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 260.00 | 0.21 | 0.99 | 0.60 | 0.30 | -0.20 | -40.00% | 0.00 | 5 | 639 | 0.78 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 270.00 | 0.17 | 0.50 | 0.34 | 0.17 | -0.49 | -74.25% | 0.00 | 20 | 208 | 0.76 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 1.16 | 0.58 | 0.14 | -0.18 | -56.25% | 0.00 | 39 | 275 | 0.98 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.74 | 0.37 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.94 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 0.84 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.19 | 1.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 251 | 1.36 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.69 | 0.35 | 0.25 | +0.14 | +127.28% | 0.00 | 9 | 81 | 0.88 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.83 | 0.42 | 0.39 | -0.03 | -7.15% | 0.00 | 50 | 87 | 0.83 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 0.06 | 1.29 | 0.68 | 0.67 | +0.17 | +34.00% | 0.01 | 104 | 434 | 0.66 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 0.53 | 0.94 | 0.74 | 0.89 | +0.04 | +4.71% | 0.01 | 529 | 174 | 0.66 | -0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 1.07 | 1.40 | 1.24 | 1.34 | +0.43 | +47.26% | 0.01 | 568 | 753 | 0.67 | -0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 1.63 | 2.00 | 1.82 | 2.10 | +0.84 | +66.67% | 0.02 | 38 | 146 | 0.66 | -0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 2.36 | 2.81 | 2.59 | 2.65 | +0.92 | +53.18% | 0.02 | 102 | 213 | 0.66 | -0.12 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 3.35 | 3.70 | 3.53 | 3.50 | +0.97 | +38.34% | 0.03 | 156 | 236 | 0.65 | -0.16 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 4.60 | 4.90 | 4.75 | 4.70 | +1.50 | +46.88% | 0.04 | 90 | 314 | 0.64 | -0.21 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 5.90 | 6.40 | 6.15 | 6.14 | +1.64 | +36.45% | 0.05 | 177 | 851 | 0.63 | -0.26 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 7.70 | 8.20 | 7.95 | 8.00 | +2.50 | +45.46% | 0.06 | 87 | 716 | 0.63 | -0.31 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 9.60 | 10.60 | 10.10 | 10.21 | +2.84 | +38.54% | 0.07 | 110 | 218 | 0.63 | -0.37 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 11.90 | 13.00 | 12.45 | 12.74 | +3.37 | +35.97% | 0.09 | 49 | 1,384 | 0.62 | -0.42 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 14.50 | 15.95 | 15.23 | 15.56 | +3.76 | +31.87% | 0.11 | 23 | 236 | 0.62 | -0.48 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 17.40 | 18.85 | 18.13 | 18.15 | +4.18 | +29.93% | 0.12 | 28 | 345 | 0.61 | -0.54 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 20.60 | 22.05 | 21.33 | 21.15 | +4.40 | +26.27% | 0.14 | 8 | 394 | 0.61 | -0.59 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 24.50 | 25.65 | 25.08 | 25.05 | +5.80 | +30.13% | 0.16 | 5 | 125 | 0.62 | -0.64 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 28.10 | 29.30 | 28.70 | 27.23 | +1.38 | +5.34% | 0.17 | 2 | 70 | 0.61 | -0.69 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 32.05 | 33.90 | 32.98 | 31.65 | +5.53 | +21.18% | 0.19 | 1 | 268 | 0.63 | -0.73 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 175.00 | 36.20 | 38.15 | 37.18 | 30.15 | 0.00 | 0.00% | 0.21 | 0 | 99 | 0.63 | -0.76 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 40.40 | 42.50 | 41.45 | 39.26 | +2.36 | +6.40% | 0.23 | 3 | 483 | 0.63 | -0.80 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 185.00 | 44.20 | 46.25 | 45.23 | 43.57 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.58 | -0.82 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 190.00 | 48.80 | 51.45 | 50.13 | 50.65 | +8.03 | +18.85% | 0.26 | 2 | 69 | 0.61 | -0.85 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 195.00 | 54.05 | 56.55 | 55.30 | 46.10 | 0.00 | 0.00% | 0.28 | 0 | 38 | 0.66 | -0.87 | 0.01 | -0.07 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 200.00 | 58.75 | 60.60 | 59.68 | 51.43 | 0.00 | 0.00% | 0.30 | 0 | 117 | 0.64 | -0.89 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 210.00 | 67.75 | 70.65 | 69.20 | 59.72 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.82 | -0.92 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 220.00 | 77.50 | 80.35 | 78.93 | 64.18 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.86 | -0.94 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 230.00 | 87.35 | 90.25 | 88.80 | 67.63 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.91 | -0.95 | 0.00 | -0.03 | 5/6/2026 | 5/22/2026 3:59:51 PM EST |
| 240.00 | 96.85 | 100.00 | 98.43 | 104.36 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.94 | -0.96 | 0.00 | -0.03 | 3/24/2026 | 5/22/2026 3:59:51 PM EST |
| 250.00 | 106.80 | 110.00 | 108.40 | 105.84 | +19.04 | +21.94% | 0.43 | 7 | 12 | 1.00 | -0.97 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 260.00 | 116.20 | 120.20 | 118.20 | 113.89 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.07 | -0.98 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 270.00 | 126.30 | 130.20 | 128.25 | 111.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:59:51 PM EST |
| 280.00 | 136.60 | 139.80 | 138.20 | 117.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 3:59:51 PM EST |
| 290.00 | 146.80 | 150.15 | 148.48 | % | 0.51 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 300.00 | 156.55 | 159.85 | 158.20 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 310.00 | 166.30 | 170.15 | 168.23 | % | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 320.00 | 176.30 | 180.20 | 178.25 | % | 0.56 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 330.00 | 186.50 | 190.15 | 188.33 | % | 0.57 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 340.00 | 196.45 | 200.20 | 198.33 | 180.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 350.00 | 206.45 | 210.20 | 208.33 | % | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 360.00 | 216.45 | 220.15 | 218.30 | % | 0.61 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 370.00 | 226.30 | 230.20 | 228.25 | % | 0.62 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 380.00 | 236.40 | 240.15 | 238.28 | % | 0.63 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST |