Options Chain for REDDIT INC CL A (RDDT) - $183.30 as of 6/5/2026 7:48:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.50 | 85.75 | 84.13 | % | 0.93 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 95.00 | 77.50 | 81.10 | 79.30 | % | 0.83 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 100.00 | 72.60 | 76.30 | 74.45 | % | 0.74 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 105.00 | 67.75 | 71.55 | 69.65 | 70.71 | % | 0.66 | 40 | 0 | 1.17 | 0.96 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 110.00 | 63.10 | 67.05 | 65.08 | % | 0.59 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 115.00 | 58.45 | 62.25 | 60.35 | % | 0.52 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 120.00 | 53.95 | 57.80 | 55.88 | % | 0.47 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 125.00 | 49.60 | 53.10 | 51.35 | % | 0.41 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 130.00 | 45.35 | 48.85 | 47.10 | % | 0.36 | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 135.00 | 41.30 | 45.05 | 43.18 | % | 0.32 | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.11 | 6/5/2026 3:59:38 PM EST | |||
| 140.00 | 37.40 | 40.90 | 39.15 | % | 0.28 | 0 | 0 | 0.77 | 0.82 | 0.01 | -0.12 | 6/5/2026 3:59:38 PM EST | |||
| 145.00 | 33.70 | 37.50 | 35.60 | % | 0.25 | 0 | 0 | 0.77 | 0.79 | 0.01 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 150.00 | 30.20 | 33.35 | 31.78 | % | 0.21 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 152.50 | 28.55 | 32.00 | 30.28 | % | 0.20 | 0 | 0 | 0.75 | 0.73 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 155.00 | 26.95 | 30.10 | 28.53 | 27.95 | % | 0.18 | 2 | 0 | 0.74 | 0.71 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 157.50 | 25.35 | 29.15 | 27.25 | % | 0.17 | 0 | 0 | 0.75 | 0.69 | 0.01 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 160.00 | 23.85 | 27.00 | 25.43 | 24.00 | -11.20 | -31.82% | 0.16 | 3 | 1 | 0.73 | 0.67 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 162.50 | 22.40 | 25.60 | 24.00 | % | 0.15 | 0 | 0 | 0.73 | 0.65 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 165.00 | 20.95 | 24.35 | 22.65 | % | 0.14 | 0 | 0 | 0.73 | 0.63 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 167.50 | 19.65 | 23.00 | 21.33 | 20.10 | % | 0.13 | 60 | 0 | 0.73 | 0.60 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 170.00 | 18.40 | 21.75 | 20.08 | 17.50 | -9.99 | -36.34% | 0.12 | 3 | 4 | 0.72 | 0.58 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 172.50 | 17.25 | 20.65 | 18.95 | 19.00 | % | 0.11 | 9 | 0 | 0.72 | 0.56 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 175.00 | 16.25 | 19.75 | 18.00 | 26.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.54 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 177.50 | 15.55 | 19.00 | 17.28 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.52 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 180.00 | 14.80 | 17.75 | 16.28 | 15.80 | -5.85 | -27.03% | 0.09 | 15 | 18 | 0.74 | 0.50 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 182.50 | 13.85 | 16.40 | 15.13 | 12.55 | -8.70 | -40.95% | 0.08 | 5 | 6 | 0.74 | 0.48 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 185.00 | 12.95 | 15.85 | 14.40 | 13.60 | -6.65 | -32.84% | 0.08 | 3 | 4 | 0.74 | 0.46 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 187.50 | 11.75 | 15.15 | 13.45 | 17.98 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.44 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 190.00 | 11.30 | 13.85 | 12.58 | 11.30 | % | 0.07 | 6 | 0 | 0.74 | 0.42 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 192.50 | 10.15 | 14.00 | 12.08 | 16.07 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.75 | 0.41 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 195.00 | 9.65 | 13.20 | 11.43 | 10.82 | -6.20 | -36.43% | 0.06 | 1 | 1 | 0.75 | 0.39 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 197.50 | 9.25 | 11.85 | 10.55 | 9.08 | % | 0.05 | 1 | 0 | 0.74 | 0.37 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 200.00 | 8.65 | 11.05 | 9.85 | 8.50 | -4.70 | -35.61% | 0.05 | 54 | 21 | 0.74 | 0.35 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 205.00 | 7.15 | 10.00 | 8.58 | 9.00 | -3.59 | -28.52% | 0.04 | 1 | 8 | 0.74 | 0.32 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 210.00 | 6.60 | 8.75 | 7.68 | 7.49 | % | 0.04 | 4 | 0 | 0.75 | 0.29 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 215.00 | 4.65 | 7.85 | 6.25 | 5.94 | % | 0.03 | 1 | 0 | 0.72 | 0.27 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 220.00 | 4.20 | 7.00 | 5.60 | 5.64 | % | 0.03 | 7 | 0 | 0.73 | 0.24 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 225.00 | 3.10 | 7.10 | 5.10 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.01 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 230.00 | 2.76 | 6.40 | 4.58 | % | 0.02 | 0 | 0 | 0.75 | 0.20 | 0.01 | -0.14 | 6/5/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 95.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 100.00 | 0.17 | 2.31 | 1.24 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 105.00 | 0.29 | 2.41 | 1.35 | 0.61 | % | 0.01 | 2 | 0 | 0.88 | -0.04 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 110.00 | 0.17 | 2.78 | 1.48 | 0.87 | % | 0.01 | 2 | 0 | 0.83 | -0.05 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 115.00 | 0.83 | 2.85 | 1.84 | 1.30 | % | 0.02 | 6 | 0 | 0.83 | -0.06 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 120.00 | 1.03 | 3.45 | 2.24 | 1.73 | % | 0.02 | 28 | 0 | 0.81 | -0.08 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 125.00 | 1.54 | 3.70 | 2.62 | 2.30 | % | 0.02 | 2 | 0 | 0.78 | -0.10 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 130.00 | 2.23 | 4.10 | 3.17 | 3.01 | % | 0.02 | 2 | 0 | 0.75 | -0.12 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 135.00 | 3.05 | 5.00 | 4.03 | 3.93 | % | 0.03 | 4 | 0 | 0.74 | -0.15 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 140.00 | 3.20 | 5.95 | 4.58 | 4.74 | % | 0.03 | 6 | 0 | 0.70 | -0.18 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 145.00 | 5.00 | 7.80 | 6.40 | 6.55 | +0.94 | +16.76% | 0.04 | 9 | 2 | 0.73 | -0.21 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 150.00 | 6.65 | 9.40 | 8.03 | 7.87 | % | 0.05 | 7 | 0 | 0.74 | -0.25 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 152.50 | 7.10 | 10.60 | 8.85 | % | 0.06 | 0 | 0 | 0.73 | -0.27 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 155.00 | 8.40 | 11.10 | 9.75 | 10.15 | % | 0.06 | 5 | 0 | 0.74 | -0.29 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 157.50 | 8.85 | 12.35 | 10.60 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.31 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 160.00 | 10.35 | 13.30 | 11.83 | 12.13 | % | 0.07 | 36 | 0 | 0.73 | -0.33 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 162.50 | 10.65 | 14.35 | 12.50 | % | 0.08 | 0 | 0 | 0.72 | -0.35 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 165.00 | 12.20 | 15.40 | 13.80 | 14.56 | +2.55 | +21.24% | 0.08 | 1 | 1 | 0.72 | -0.37 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 167.50 | 13.85 | 16.50 | 15.18 | 14.14 | +1.65 | +13.22% | 0.09 | 3 | 3 | 0.73 | -0.40 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 170.00 | 14.95 | 17.70 | 16.33 | 14.28 | % | 0.10 | 5 | 0 | 0.73 | -0.42 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 172.50 | 15.95 | 19.15 | 17.55 | % | 0.10 | 0 | 0 | 0.73 | -0.44 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 175.00 | 16.95 | 20.80 | 18.88 | 16.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | -0.46 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 177.50 | 19.10 | 22.45 | 20.78 | 21.00 | +4.00 | +23.53% | 0.12 | 2 | 2 | 0.74 | -0.48 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 180.00 | 20.20 | 24.00 | 22.10 | % | 0.12 | 0 | 0 | 0.74 | -0.50 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 182.50 | 21.75 | 25.60 | 23.68 | % | 0.13 | 0 | 0 | 0.74 | -0.52 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 185.00 | 23.25 | 27.20 | 25.23 | % | 0.14 | 0 | 0 | 0.74 | -0.54 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 187.50 | 25.15 | 28.85 | 27.00 | % | 0.14 | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 190.00 | 26.75 | 30.50 | 28.63 | % | 0.15 | 0 | 0 | 0.74 | -0.58 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 192.50 | 28.35 | 32.25 | 30.30 | % | 0.16 | 0 | 0 | 0.74 | -0.59 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 195.00 | 30.25 | 34.00 | 32.13 | % | 0.16 | 0 | 0 | 0.74 | -0.61 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 197.50 | 32.15 | 35.70 | 33.93 | % | 0.17 | 0 | 0 | 0.75 | -0.63 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 200.00 | 33.90 | 37.55 | 35.73 | % | 0.18 | 0 | 0 | 0.74 | -0.65 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 205.00 | 37.40 | 41.15 | 39.28 | % | 0.19 | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 210.00 | 41.40 | 45.15 | 43.28 | % | 0.21 | 0 | 0 | 0.74 | -0.71 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 215.00 | 45.45 | 49.10 | 47.28 | % | 0.22 | 0 | 0 | 0.74 | -0.73 | 0.01 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 220.00 | 50.30 | 53.35 | 51.83 | % | 0.24 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 225.00 | 54.35 | 57.70 | 56.03 | % | 0.25 | 0 | 0 | 0.76 | -0.78 | 0.01 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 230.00 | 58.60 | 61.95 | 60.28 | % | 0.26 | 0 | 0 | 0.75 | -0.80 | 0.01 | -0.14 | 6/5/2026 3:59:38 PM EST |