Options Chain for REDDIT INC CL A (RDDT) - $116.20 as of 6/13/2025 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.75 | 59.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 52.80 | 55.45 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 47.95 | 50.20 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 42.95 | 45.05 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 38.50 | 40.90 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 33.85 | 35.95 | 35.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.93 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 90.00 | 29.60 | 30.85 | 31.57 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.89 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 95.00 | 25.25 | 27.80 | % | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 21.50 | 22.65 | 22.50 | +2.08 | +10.19% | 10 | 1 | 0.72 | 0.79 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 104.00 | 18.50 | 20.95 | % | 0 | 0 | 0.75 | 0.74 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 17.90 | 19.25 | % | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 106.00 | 17.40 | 18.35 | 15.07 | -2.98 | -16.51% | 16 | 6 | 0.71 | 0.72 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 107.00 | 16.60 | 18.45 | 14.49 | % | 16 | 0 | 0.73 | 0.70 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 108.00 | 15.85 | 18.35 | 15.05 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.69 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 109.00 | 15.55 | 17.00 | 16.06 | % | 4 | 0 | 0.73 | 0.68 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 110.00 | 14.95 | 16.55 | 15.36 | +1.16 | +8.17% | 13 | 26 | 0.73 | 0.66 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 111.00 | 14.15 | 16.35 | 10.50 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.65 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 112.00 | 13.90 | 15.40 | 12.33 | +1.63 | +15.24% | 16 | 10 | 0.73 | 0.63 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 113.00 | 13.30 | 13.95 | 13.65 | -0.90 | -6.19% | 44 | 4 | 0.69 | 0.62 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 114.00 | 12.80 | 14.90 | 13.25 | +1.14 | +9.42% | 12 | 1 | 0.74 | 0.61 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 115.00 | 12.30 | 13.85 | 12.55 | +0.95 | +8.19% | 54 | 28 | 0.73 | 0.59 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 116.00 | 11.75 | 12.50 | 11.95 | +0.70 | +6.23% | 80 | 2 | 0.70 | 0.58 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 117.00 | 11.20 | 12.25 | 12.40 | +2.75 | +28.50% | 101 | 15 | 0.69 | 0.56 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 118.00 | 10.75 | 11.35 | 11.20 | +1.35 | +13.71% | 146 | 3 | 0.69 | 0.55 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 119.00 | 10.30 | 11.00 | 11.35 | +0.12 | +1.07% | 88 | 4 | 0.69 | 0.53 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 9.50 | 10.55 | 10.38 | +0.35 | +3.49% | 84 | 184 | 0.69 | 0.52 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 121.00 | 9.45 | 10.20 | 10.00 | +0.75 | +8.11% | 61 | 42 | 0.69 | 0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 122.00 | 9.05 | 10.95 | 10.15 | +0.26 | +2.63% | 4 | 15 | 0.73 | 0.49 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 123.00 | 8.65 | 9.35 | 9.70 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.48 | 0.01 | -0.13 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 124.00 | 8.25 | 9.05 | 9.15 | -0.33 | -3.49% | 1 | 1 | 0.70 | 0.46 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 125.00 | 7.80 | 9.70 | 8.67 | +1.17 | +15.60% | 51 | 15 | 0.73 | 0.45 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 126.00 | 7.10 | 8.55 | % | 0 | 0 | 0.70 | 0.44 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 127.00 | 7.15 | 8.50 | % | 0 | 0 | 0.71 | 0.42 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 128.00 | 6.65 | 8.40 | % | 0 | 0 | 0.71 | 0.41 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 129.00 | 6.45 | 8.25 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.40 | 0.01 | -0.13 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 130.00 | 6.20 | 6.55 | 6.40 | +0.80 | +14.29% | 12 | 56 | 0.68 | 0.39 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 131.00 | 5.70 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.37 | 0.01 | -0.13 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 132.00 | 5.40 | 7.80 | % | 0 | 0 | 0.73 | 0.36 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 4.80 | 7.00 | 5.15 | +1.11 | +27.48% | 13 | 13 | 0.74 | 0.33 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 140.00 | 3.75 | 4.50 | 4.20 | +0.05 | +1.21% | 4 | 11 | 0.69 | 0.27 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 2.91 | 3.70 | 2.07 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.23 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 150.00 | 2.18 | 3.95 | 2.22 | -0.27 | -10.85% | 1 | 59 | 0.75 | 0.19 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 1.37 | 2.35 | 1.88 | -0.41 | -17.91% | 1 | 1 | 0.68 | 0.15 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 160.00 | 1.39 | 1.98 | 1.30 | -0.05 | -3.71% | 15 | 25 | 0.70 | 0.12 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:00 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 | 1.38 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.42 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.51 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.75 | 1.61 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.07 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 90.00 | 1.28 | 1.96 | 1.54 | -0.51 | -24.88% | 2 | 12 | 0.71 | -0.11 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 95.00 | 1.79 | 2.94 | 3.12 | +0.31 | +11.04% | 1 | 38 | 0.69 | -0.15 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 100.00 | 3.25 | 3.80 | 3.52 | -0.23 | -6.14% | 8 | 31 | 0.69 | -0.21 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 104.00 | 3.55 | 5.20 | 4.40 | -0.45 | -9.28% | 1 | 21 | 0.66 | -0.26 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 105.00 | 4.60 | 5.80 | 4.74 | -0.41 | -7.97% | 3 | 65 | 0.70 | -0.27 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 106.00 | 4.95 | 5.55 | 4.96 | -1.10 | -18.16% | 3 | 5 | 0.68 | -0.28 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 107.00 | 5.30 | 5.85 | 5.00 | -1.04 | -17.22% | 4 | 14 | 0.67 | -0.30 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 108.00 | 5.55 | 6.25 | 5.42 | -0.98 | -15.32% | 3 | 4 | 0.67 | -0.31 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 109.00 | 5.40 | 6.90 | 5.92 | -1.25 | -17.44% | 4 | 41 | 0.66 | -0.32 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 110.00 | 6.50 | 6.90 | 6.57 | -0.67 | -9.26% | 2 | 15 | 0.67 | -0.34 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 111.00 | 6.80 | 8.50 | 7.07 | -0.40 | -5.36% | 4 | 1 | 0.71 | -0.35 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 112.00 | 6.70 | 7.80 | 7.10 | -0.75 | -9.56% | 6 | 24 | 0.67 | -0.37 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 113.00 | 7.75 | 9.10 | 9.25 | +0.91 | +10.92% | 5 | 18 | 0.70 | -0.38 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 114.00 | 8.10 | 8.95 | 7.75 | -0.79 | -9.26% | 6 | 2 | 0.67 | -0.39 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 115.00 | 8.65 | 9.30 | 8.50 | -0.99 | -10.44% | 4 | 14 | 0.67 | -0.41 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 116.00 | 8.60 | 10.55 | 8.82 | -1.63 | -15.60% | 3 | 3 | 0.68 | -0.42 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 117.00 | 9.65 | 10.10 | 9.02 | -1.71 | -15.94% | 3 | 2 | 0.66 | -0.44 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 118.00 | 10.15 | 11.65 | 10.23 | -1.20 | -10.50% | 1 | 1 | 0.69 | -0.45 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 119.00 | 10.35 | 11.60 | 11.30 | -0.43 | -3.67% | 39 | 2 | 0.66 | -0.47 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 11.20 | 12.85 | 11.60 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.48 | 0.01 | -0.13 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 121.00 | 11.70 | 14.15 | 11.97 | -1.24 | -9.39% | 1 | 3 | 0.71 | -0.49 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 122.00 | 12.45 | 14.10 | 12.50 | -1.04 | -7.69% | 1 | 1 | 0.70 | -0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 123.00 | 12.85 | 14.60 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.52 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 124.00 | 13.65 | 15.20 | 13.86 | -1.09 | -7.30% | 2 | 1 | 0.72 | -0.54 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 125.00 | 14.20 | 15.75 | 13.95 | -1.85 | -11.71% | 1 | 2 | 0.71 | -0.55 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 126.00 | 13.85 | 17.05 | 14.33 | -1.85 | -11.44% | 1 | 2 | 0.68 | -0.56 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 127.00 | 15.55 | 16.90 | 14.65 | -2.03 | -12.17% | 2 | 1 | 0.69 | -0.58 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 128.00 | 16.15 | 18.20 | 15.58 | -2.04 | -11.58% | 2 | 1 | 0.70 | -0.59 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 129.00 | 16.80 | 17.85 | 17.38 | -0.92 | -5.03% | 1 | 1 | 0.67 | -0.60 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 130.00 | 17.35 | 19.75 | 18.30 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.61 | 0.01 | -0.13 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 131.00 | 18.15 | 20.50 | % | 0 | 0 | 0.71 | -0.63 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 132.00 | 18.90 | 21.20 | % | 0 | 0 | 0.71 | -0.64 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 21.05 | 23.30 | % | 0 | 0 | 0.71 | -0.67 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 24.95 | 26.75 | % | 0 | 0 | 0.69 | -0.73 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 29.00 | 31.55 | 28.91 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.77 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 150.00 | 33.45 | 35.20 | % | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 37.90 | 39.70 | % | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 42.70 | 43.70 | % | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST |