Options Chain for REDDIT INC CL A (RDDT) - $100.76 as of 5/27/2025 3:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.65 | 60.95 | 71.11 | 0.00 | 0.00% | 0 | 11 | 1.49 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 53.75 | 55.90 | 60.10 | 0.00 | 0.00% | 0 | 49 | 1.40 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 48.90 | 51.05 | 49.15 | +0.60 | +1.24% | 5 | 23 | 1.24 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 44.00 | 46.40 | 69.25 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.98 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 39.25 | 41.70 | 57.85 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.96 | 0.00 | -0.03 | 4/28/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 34.75 | 36.45 | 31.50 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.94 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 30.30 | 32.05 | 27.00 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.90 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 26.80 | 27.60 | 26.02 | +2.62 | +11.20% | 22 | 73 | 0.73 | 0.86 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 22.35 | 23.45 | 22.98 | +1.23 | +5.66% | 3 | 129 | 0.71 | 0.81 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 19.50 | 19.75 | 19.55 | +2.20 | +12.68% | 10 | 91 | 0.69 | 0.76 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 16.35 | 16.55 | 16.20 | +1.50 | +10.21% | 64 | 191 | 0.70 | 0.69 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 13.50 | 13.75 | 13.65 | +1.90 | +16.17% | 189 | 1,028 | 0.70 | 0.62 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 11.10 | 11.30 | 11.13 | +1.38 | +14.16% | 197 | 555 | 0.70 | 0.55 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 9.05 | 9.20 | 9.11 | +1.31 | +16.80% | 2,810 | 733 | 0.70 | 0.48 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 7.35 | 7.50 | 7.39 | +0.89 | +13.70% | 656 | 750 | 0.70 | 0.41 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 5.95 | 6.10 | 5.98 | +0.58 | +10.75% | 373 | 1,724 | 0.70 | 0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 4.80 | 5.00 | 4.66 | +0.41 | +9.65% | 219 | 1,614 | 0.71 | 0.30 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 3.95 | 4.10 | 3.98 | +0.53 | +15.37% | 223 | 834 | 0.72 | 0.26 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 3.15 | 3.40 | 3.25 | +0.20 | +6.56% | 126 | 1,391 | 0.72 | 0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 2.70 | 2.80 | 2.74 | +0.21 | +8.30% | 1,241 | 816 | 0.74 | 0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 2.25 | 2.40 | 2.14 | +0.11 | +5.42% | 31 | 306 | 0.75 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 1.89 | 2.00 | 1.90 | +0.29 | +18.02% | 179 | 2,915 | 0.76 | 0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 1.57 | 1.79 | 1.57 | +0.12 | +8.28% | 5 | 1,999 | 0.78 | 0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 1.31 | 1.42 | 1.37 | +0.13 | +10.49% | 267 | 1,563 | 0.79 | 0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 1.10 | 1.29 | 1.06 | 0.00 | 0.00% | 0 | 453 | 0.80 | 0.09 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 0.85 | 1.05 | 1.07 | +0.24 | +28.92% | 1 | 589 | 0.80 | 0.08 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 0.78 | 0.90 | 0.85 | +0.02 | +2.41% | 22 | 326 | 0.82 | 0.07 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 0.66 | 0.79 | 0.65 | -0.09 | -12.17% | 3 | 599 | 0.83 | 0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 0.59 | 0.74 | 0.52 | -0.08 | -13.34% | 100 | 253 | 0.86 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 0.14 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 232 | 0.88 | 0.04 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 0.25 | 1.00 | 0.44 | -0.03 | -6.39% | 2 | 428 | 0.88 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 200.00 | 0.25 | 0.50 | 0.42 | -0.04 | -8.70% | 43 | 1,816 | 0.85 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 0.31 | 0.70 | 0.36 | -0.30 | -45.46% | 2 | 474 | 0.89 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 220.00 | 0.20 | 0.39 | 0.34 | +0.14 | +70.00% | 4 | 1,259 | 0.92 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 230.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 485 | 0.90 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 205 | 1.09 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 250.00 | 0.10 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 627 | 1.01 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 260.00 | 0.00 | 0.79 | 0.51 | 0.00 | 0.00% | 0 | 156 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 270.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 260 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 280.00 | 0.00 | 0.91 | 0.20 | 0.00 | 0.00% | 0 | 186 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 290.00 | 0.00 | 1.32 | 0.22 | 0.00 | 0.00% | 0 | 140 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 300.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 401 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 310.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 50 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 320.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 154 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.11 | 0.15 | -0.07 | -31.82% | 6 | 46 | 0.89 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 50.00 | 0.11 | 0.32 | 0.10 | -0.11 | -52.39% | 11 | 45 | 0.97 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 0.05 | 0.28 | 0.15 | -0.44 | -74.58% | 6 | 126 | 0.80 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 0.37 | 0.47 | 0.47 | -0.08 | -14.55% | 12 | 3,064 | 0.84 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 0.31 | 0.67 | 0.65 | -0.27 | -29.35% | 4 | 241 | 0.77 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 0.92 | 0.98 | 1.00 | -0.34 | -25.38% | 138 | 269 | 0.77 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 1.42 | 1.48 | 1.48 | -0.57 | -27.81% | 343 | 1,101 | 0.75 | -0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 2.13 | 2.21 | 2.20 | -0.79 | -26.43% | 98 | 963 | 0.73 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 3.10 | 3.25 | 3.23 | -1.01 | -23.83% | 144 | 1,247 | 0.71 | -0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 4.45 | 4.60 | 4.65 | -1.20 | -20.52% | 47 | 381 | 0.70 | -0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 6.15 | 6.35 | 6.26 | -1.29 | -17.09% | 54 | 1,675 | 0.70 | -0.31 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 8.35 | 8.50 | 8.43 | -1.75 | -17.20% | 52 | 1,973 | 0.69 | -0.38 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 10.90 | 11.05 | 11.10 | -2.30 | -17.17% | 187 | 661 | 0.69 | -0.45 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 13.80 | 14.00 | 14.00 | -1.83 | -11.56% | 11 | 664 | 0.70 | -0.52 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 17.05 | 17.30 | 17.40 | -1.90 | -9.85% | 29 | 1,554 | 0.70 | -0.59 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 20.20 | 21.75 | 21.45 | -2.52 | -10.52% | 4 | 358 | 0.70 | -0.65 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 24.35 | 25.00 | 25.12 | -2.53 | -9.15% | 5 | 1,254 | 0.72 | -0.70 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 28.60 | 29.20 | 29.05 | -3.50 | -10.76% | 25 | 710 | 0.73 | -0.74 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 32.60 | 33.45 | 37.60 | 0.00 | 0.00% | 0 | 789 | 0.71 | -0.78 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 37.30 | 38.00 | 41.23 | 0.00 | 0.00% | 0 | 137 | 0.78 | -0.81 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 41.20 | 44.00 | 48.85 | 0.00 | 0.00% | 0 | 127 | 0.72 | -0.84 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 46.25 | 48.35 | 48.90 | -0.60 | -1.22% | 2 | 756 | 0.84 | -0.86 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 51.30 | 53.00 | 50.21 | 0.00 | 0.00% | 0 | 54 | 0.82 | -0.88 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 55.20 | 57.50 | 65.25 | 0.00 | 0.00% | 0 | 318 | 0.96 | -0.90 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 60.20 | 63.00 | 70.19 | 0.00 | 0.00% | 0 | 146 | 1.05 | -0.91 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 64.90 | 67.70 | 64.86 | 0.00 | 0.00% | 0 | 155 | 1.06 | -0.92 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 70.00 | 72.40 | 76.63 | 0.00 | 0.00% | 0 | 163 | 1.08 | -0.93 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 75.05 | 77.20 | 81.57 | 0.00 | 0.00% | 0 | 337 | 1.11 | -0.94 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 79.30 | 82.10 | 79.82 | 0.00 | 0.00% | 0 | 74 | 1.13 | -0.95 | 0.00 | -0.03 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 84.70 | 86.90 | 65.35 | 0.00 | 0.00% | 0 | 84 | 1.18 | -0.96 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 89.20 | 92.00 | 85.72 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.96 | 0.00 | -0.03 | 4/9/2025 | 5/27/2025 2:58:57 PM EST |
| 200.00 | 94.85 | 96.75 | 95.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.03 | 4/9/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 104.20 | 106.80 | 106.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 2:58:57 PM EST |
| 220.00 | 114.65 | 116.70 | 121.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 3/31/2025 | 5/27/2025 2:58:57 PM EST |
| 230.00 | 124.55 | 126.70 | 150.00 | 0.00 | 0.00% | 0 | 20 | 1.35 | -0.98 | 0.00 | -0.02 | 4/7/2025 | 5/27/2025 2:58:57 PM EST |
| 240.00 | 134.20 | 136.70 | 127.86 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 5/27/2025 2:58:57 PM EST |
| 250.00 | 144.15 | 146.85 | 85.05 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 5/27/2025 2:58:57 PM EST |
| 260.00 | 154.20 | 157.35 | 92.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:58:57 PM EST |
| 270.00 | 164.20 | 166.85 | 78.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:57 PM EST |
| 280.00 | 174.25 | 176.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 290.00 | 184.15 | 186.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 300.00 | 194.35 | 196.55 | 187.54 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:57 PM EST |
| 310.00 | 204.20 | 206.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 320.00 | 214.20 | 216.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |