Options Chain for REDDIT INC CL A (RDDT) - $104.88 as of 5/28/2025 5:11:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.90 | 46.75 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 65.00 | 40.35 | 42.55 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 70.00 | 35.05 | 38.10 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 75.00 | 30.20 | 33.30 | % | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.05 | 5/28/2025 3:59:51 PM EST | |||
| 80.00 | 26.55 | 27.60 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.07 | 5/28/2025 3:59:51 PM EST | |||
| 85.00 | 22.20 | 23.20 | % | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.09 | 5/28/2025 3:59:51 PM EST | |||
| 86.00 | 20.35 | 23.45 | % | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.09 | 5/28/2025 3:59:51 PM EST | |||
| 87.00 | 19.50 | 22.80 | 16.89 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.83 | 0.01 | -0.09 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 88.00 | 19.00 | 21.85 | 17.95 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.82 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 89.00 | 18.25 | 21.05 | 17.25 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.81 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 90.00 | 18.40 | 20.30 | 17.67 | +0.39 | +2.26% | 32 | 8 | 0.70 | 0.80 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 91.00 | 16.10 | 18.60 | 16.95 | +0.35 | +2.11% | 32 | 16 | 0.72 | 0.79 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 92.00 | 16.10 | 18.00 | 15.00 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.77 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 93.00 | 15.35 | 18.20 | 15.75 | % | 48 | 0 | 0.64 | 0.76 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 94.00 | 14.50 | 16.45 | 15.02 | +0.70 | +4.89% | 48 | 8 | 0.65 | 0.74 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 14.80 | 16.75 | 13.67 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.73 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 96.00 | 13.60 | 15.05 | 13.84 | +1.84 | +15.34% | 16 | 1 | 0.67 | 0.71 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 97.00 | 12.95 | 15.45 | 13.24 | +0.99 | +8.09% | 32 | 8 | 0.66 | 0.70 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 98.00 | 12.65 | 14.30 | 13.38 | +1.66 | +14.17% | 16 | 10 | 0.70 | 0.68 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 99.00 | 11.00 | 13.30 | 13.00 | +1.77 | +15.77% | 16 | 18 | 0.63 | 0.66 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 100.00 | 11.70 | 12.95 | 12.20 | +1.34 | +12.34% | 19 | 14 | 0.71 | 0.65 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 101.00 | 10.35 | 12.00 | 11.75 | +1.45 | +14.08% | 48 | 18 | 0.70 | 0.63 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 102.00 | 10.25 | 11.45 | 11.27 | +0.47 | +4.36% | 98 | 9 | 0.67 | 0.61 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 103.00 | 9.40 | 10.90 | 9.90 | -0.18 | -1.79% | 74 | 6 | 0.64 | 0.60 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 104.00 | 9.15 | 10.30 | 9.60 | % | 35 | 0 | 0.66 | 0.58 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 105.00 | 9.30 | 10.65 | 9.10 | -0.18 | -1.94% | 80 | 8 | 0.72 | 0.56 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 106.00 | 8.95 | 9.55 | 8.68 | +0.84 | +10.72% | 64 | 12 | 0.70 | 0.54 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 107.00 | 8.50 | 9.00 | 8.40 | +0.85 | +11.26% | 19 | 11 | 0.69 | 0.53 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 108.00 | 6.55 | 9.85 | 7.82 | +0.64 | +8.92% | 16 | 8 | 0.63 | 0.51 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 109.00 | 7.05 | 8.15 | 7.39 | +0.39 | +5.58% | 16 | 1 | 0.67 | 0.49 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 110.00 | 6.55 | 7.70 | 7.40 | 0.00 | 0.00% | 23 | 32 | 0.66 | 0.48 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 115.00 | 5.55 | 5.85 | 5.60 | +0.10 | +1.82% | 8 | 11 | 0.69 | 0.40 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 120.00 | 4.20 | 5.25 | 4.35 | +0.08 | +1.88% | 17 | 27 | 0.73 | 0.33 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 125.00 | 2.58 | 4.55 | 3.18 | +0.01 | +0.32% | 1 | 93 | 0.68 | 0.27 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 130.00 | 2.22 | 2.97 | 2.45 | -0.05 | -2.00% | 19 | 11 | 0.72 | 0.22 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 135.00 | 1.60 | 2.57 | 1.92 | +0.27 | +16.37% | 2 | 2 | 0.72 | 0.18 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 140.00 | 1.43 | 1.76 | 1.60 | +0.08 | +5.27% | 8 | 7 | 0.74 | 0.14 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 145.00 | 1.04 | 1.44 | 1.45 | +0.11 | +8.21% | 1 | 4 | 0.75 | 0.12 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 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 | 0.70 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 0.07 | 1.65 | % | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.56 | 1.56 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 0.86 | 1.35 | 1.10 | -0.16 | -12.70% | 1 | 89 | 0.74 | -0.10 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 1.58 | 2.12 | 2.16 | +0.01 | +0.47% | 6 | 14 | 0.73 | -0.14 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 86.00 | 1.16 | 2.23 | % | 0 | 0 | 0.64 | -0.16 | 0.01 | -0.09 | 5/28/2025 3:59:51 PM EST | |||
| 87.00 | 1.19 | 2.54 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.17 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 88.00 | 2.13 | 2.84 | % | 0 | 0 | 0.72 | -0.18 | 0.01 | -0.10 | 5/28/2025 3:59:51 PM EST | |||
| 89.00 | 2.40 | 3.00 | 2.64 | % | 5 | 0 | 0.71 | -0.19 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 90.00 | 2.38 | 3.40 | 3.53 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.20 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 91.00 | 2.70 | 3.35 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.21 | 0.01 | -0.11 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 92.00 | 2.86 | 4.05 | 4.25 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.23 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 93.00 | 2.59 | 4.60 | 5.67 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.24 | 0.01 | -0.11 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 94.00 | 2.77 | 4.25 | 4.46 | -1.29 | -22.44% | 2 | 18 | 0.65 | -0.26 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 4.10 | 5.50 | 4.46 | -0.34 | -7.09% | 10 | 7 | 0.69 | -0.27 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 96.00 | 3.60 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.29 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 97.00 | 4.00 | 5.30 | % | 0 | 0 | 0.70 | -0.30 | 0.02 | -0.12 | 5/28/2025 3:59:51 PM EST | |||
| 98.00 | 4.35 | 5.65 | 7.82 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.32 | 0.02 | -0.12 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 99.00 | 4.75 | 6.10 | 6.31 | -0.29 | -4.40% | 1 | 1 | 0.70 | -0.34 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 100.00 | 6.10 | 6.55 | 6.30 | -0.61 | -8.83% | 1 | 6 | 0.70 | -0.35 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 101.00 | 6.55 | 7.75 | 7.24 | 0.00 | 0.00% | 0 | 90 | 0.69 | -0.37 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 102.00 | 6.10 | 7.40 | 8.62 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.39 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 103.00 | 6.85 | 8.85 | 8.27 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.40 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 104.00 | 7.00 | 8.45 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.42 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 105.00 | 8.40 | 9.25 | 8.84 | -0.66 | -6.95% | 9 | 2 | 0.69 | -0.44 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 106.00 | 8.00 | 10.45 | % | 0 | 0 | 0.69 | -0.46 | 0.02 | -0.13 | 5/28/2025 3:59:51 PM EST | |||
| 107.00 | 8.55 | 11.05 | 10.06 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.47 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 108.00 | 9.75 | 11.60 | % | 0 | 0 | 0.68 | -0.49 | 0.02 | -0.13 | 5/28/2025 3:59:51 PM EST | |||
| 109.00 | 10.15 | 11.55 | % | 0 | 0 | 0.69 | -0.51 | 0.02 | -0.13 | 5/28/2025 3:59:51 PM EST | |||
| 110.00 | 10.50 | 11.80 | 11.67 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.52 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 115.00 | 13.50 | 15.95 | % | 0 | 0 | 0.73 | -0.60 | 0.02 | -0.13 | 5/28/2025 3:59:51 PM EST | |||
| 120.00 | 17.15 | 19.80 | % | 0 | 0 | 0.70 | -0.67 | 0.02 | -0.12 | 5/28/2025 3:59:51 PM EST | |||
| 125.00 | 20.90 | 23.70 | % | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.11 | 5/28/2025 3:59:51 PM EST | |||
| 130.00 | 25.15 | 28.05 | % | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.10 | 5/28/2025 3:59:51 PM EST | |||
| 135.00 | 29.60 | 32.35 | 32.36 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.82 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 140.00 | 34.10 | 36.95 | % | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.08 | 5/28/2025 3:59:51 PM EST | |||
| 145.00 | 39.90 | 41.80 | % | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.07 | 5/28/2025 3:59:51 PM EST |