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 | 57.70 | 59.60 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 52.90 | 54.75 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 48.10 | 49.95 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 43.35 | 45.20 | % | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 38.55 | 40.70 | % | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 34.25 | 36.35 | % | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 29.85 | 32.30 | % | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 25.75 | 28.25 | % | 0 | 0 | 0.74 | 0.83 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 21.85 | 24.65 | % | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 104.00 | 19.15 | 21.95 | % | 0 | 0 | 0.73 | 0.74 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 18.60 | 21.25 | % | 0 | 0 | 0.73 | 0.73 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 106.00 | 17.85 | 20.65 | % | 0 | 0 | 0.73 | 0.71 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 107.00 | 17.25 | 20.70 | % | 0 | 0 | 0.75 | 0.70 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 108.00 | 16.60 | 20.10 | % | 0 | 0 | 0.75 | 0.69 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 109.00 | 16.10 | 18.95 | % | 0 | 0 | 0.73 | 0.68 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 16.05 | 18.10 | 16.90 | % | 10 | 0 | 0.74 | 0.66 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 111.00 | 14.90 | 17.75 | % | 0 | 0 | 0.72 | 0.65 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 112.00 | 14.45 | 17.35 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.64 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 113.00 | 13.75 | 16.75 | % | 0 | 0 | 0.72 | 0.63 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 114.00 | 13.40 | 16.05 | % | 0 | 0 | 0.72 | 0.61 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 12.85 | 15.55 | 12.50 | % | 3 | 0 | 0.72 | 0.60 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 116.00 | 12.35 | 15.20 | % | 0 | 0 | 0.72 | 0.59 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 117.00 | 11.85 | 15.45 | 12.10 | -1.11 | -8.41% | 1 | 1 | 0.72 | 0.58 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 118.00 | 11.40 | 14.20 | % | 0 | 0 | 0.72 | 0.56 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 119.00 | 11.05 | 13.75 | 13.70 | +4.00 | +41.24% | 300 | 1 | 0.73 | 0.55 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 10.50 | 13.20 | 12.00 | % | 1 | 0 | 0.72 | 0.54 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 121.00 | 10.05 | 12.85 | % | 0 | 0 | 0.72 | 0.53 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 122.00 | 9.50 | 12.55 | % | 0 | 0 | 0.72 | 0.51 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 123.00 | 9.05 | 12.40 | % | 0 | 0 | 0.73 | 0.50 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 124.00 | 8.75 | 12.55 | % | 0 | 0 | 0.74 | 0.49 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 8.35 | 12.05 | % | 0 | 0 | 0.74 | 0.48 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 126.00 | 7.95 | 11.80 | % | 0 | 0 | 0.74 | 0.47 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 127.00 | 9.20 | 10.75 | % | 0 | 0 | 0.77 | 0.45 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 128.00 | 7.55 | 10.25 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.44 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 129.00 | 7.00 | 10.45 | % | 0 | 0 | 0.74 | 0.43 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 6.80 | 9.65 | 8.60 | +0.75 | +9.56% | 5 | 10 | 0.72 | 0.42 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 131.00 | 6.55 | 10.05 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.41 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 135.00 | 5.40 | 8.75 | % | 0 | 0 | 0.74 | 0.37 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 4.05 | 7.15 | % | 0 | 0 | 0.73 | 0.32 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 2.86 | 6.15 | % | 0 | 0 | 0.72 | 0.28 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 2.53 | 5.65 | % | 0 | 0 | 0.75 | 0.24 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 1.43 | 4.65 | % | 0 | 0 | 0.72 | 0.20 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 1.40 | 3.65 | 2.50 | % | 1 | 0 | 0.73 | 0.17 | 0.01 | -0.09 | 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 | 0.86 | 0.46 | % | 1 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 65.00 | 0.00 | 2.32 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.10 | 2.46 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.42 | % | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.74 | % | 0 | 0 | 0.89 | -0.07 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.80 | 2.40 | 2.45 | % | 1 | 0 | 0.76 | -0.10 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 90.00 | 1.36 | 3.25 | % | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 2.21 | 4.65 | 3.41 | % | 1 | 0 | 0.75 | -0.17 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 100.00 | 2.92 | 5.85 | % | 0 | 0 | 0.71 | -0.22 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 104.00 | 4.60 | 7.60 | % | 0 | 0 | 0.74 | -0.26 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 5.05 | 7.50 | 6.30 | % | 1 | 0 | 0.73 | -0.27 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 106.00 | 5.15 | 7.85 | % | 0 | 0 | 0.72 | -0.29 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 107.00 | 5.10 | 8.30 | % | 0 | 0 | 0.71 | -0.30 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 108.00 | 6.05 | 8.75 | % | 0 | 0 | 0.73 | -0.31 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 109.00 | 6.45 | 9.05 | % | 0 | 0 | 0.72 | -0.32 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 6.40 | 9.55 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.34 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 111.00 | 6.80 | 9.95 | % | 0 | 0 | 0.71 | -0.35 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 112.00 | 7.25 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.36 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 113.00 | 7.75 | 10.95 | % | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 114.00 | 8.60 | 11.40 | % | 0 | 0 | 0.72 | -0.39 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 9.40 | 11.80 | 10.50 | % | 1 | 0 | 0.73 | -0.40 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 116.00 | 9.70 | 12.40 | % | 0 | 0 | 0.73 | -0.41 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 117.00 | 10.10 | 12.90 | % | 0 | 0 | 0.72 | -0.42 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 118.00 | 10.65 | 13.50 | % | 0 | 0 | 0.72 | -0.44 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 119.00 | 11.15 | 14.05 | % | 0 | 0 | 0.72 | -0.45 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 11.45 | 14.60 | 12.84 | % | 7 | 0 | 0.71 | -0.46 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 121.00 | 12.35 | 15.10 | % | 0 | 0 | 0.72 | -0.47 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 122.00 | 12.65 | 15.90 | % | 0 | 0 | 0.72 | -0.49 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 123.00 | 13.25 | 16.55 | % | 0 | 0 | 0.72 | -0.50 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 124.00 | 14.05 | 17.00 | % | 0 | 0 | 0.72 | -0.51 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 14.40 | 17.75 | % | 0 | 0 | 0.72 | -0.52 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 126.00 | 15.20 | 18.35 | % | 0 | 0 | 0.72 | -0.53 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 127.00 | 15.85 | 19.00 | % | 0 | 0 | 0.72 | -0.55 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 128.00 | 16.45 | 19.75 | % | 0 | 0 | 0.72 | -0.56 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 129.00 | 17.15 | 20.30 | % | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 17.95 | 21.00 | % | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 131.00 | 18.55 | 21.70 | % | 0 | 0 | 0.72 | -0.59 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 21.55 | 24.55 | % | 0 | 0 | 0.73 | -0.63 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 25.25 | 28.40 | % | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 29.40 | 32.40 | % | 0 | 0 | 0.73 | -0.72 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 33.65 | 36.50 | % | 0 | 0 | 0.73 | -0.76 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 37.90 | 40.85 | % | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 42.40 | 45.10 | % | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST |