Options Chain for REDDIT INC CL A (RDDT) - $139.15 as of 6/20/2025 9:22:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 94.05 | 95.90 | 69.25 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 88.40 | 91.05 | 64.15 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 83.40 | 86.15 | 58.80 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 79.35 | 81.30 | 59.41 | 0.00 | 0.00% | 0 | 25 | 1.46 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 73.50 | 76.40 | 77.88 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.99 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 68.60 | 71.55 | 49.25 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.97 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 63.40 | 66.90 | 65.41 | +14.83 | +29.32% | 1 | 29 | 1.19 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 60.00 | 62.10 | 62.07 | -0.93 | -1.48% | 10 | 95 | 1.13 | 0.96 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 54.55 | 57.30 | 34.85 | 0.00 | 0.00% | 0 | 60 | 0.74 | 0.94 | 0.00 | -0.06 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 51.10 | 52.00 | 51.45 | +4.95 | +10.65% | 12 | 122 | 0.81 | 0.93 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 46.30 | 47.50 | 47.60 | -2.24 | -4.50% | 3 | 106 | 0.79 | 0.91 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 42.45 | 43.35 | 43.05 | -1.95 | -4.34% | 53 | 317 | 0.81 | 0.89 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 37.85 | 39.15 | 38.77 | -1.02 | -2.57% | 7 | 361 | 0.77 | 0.86 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 34.05 | 35.50 | 35.25 | -0.25 | -0.71% | 11 | 595 | 0.78 | 0.83 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 31.10 | 31.90 | 31.47 | -2.07 | -6.18% | 16 | 1,206 | 0.80 | 0.79 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 27.30 | 28.40 | 27.75 | -2.25 | -7.50% | 53 | 3,487 | 0.78 | 0.75 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 24.55 | 25.40 | 25.15 | -1.85 | -6.86% | 68 | 1,643 | 0.79 | 0.70 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 21.75 | 22.35 | 21.35 | -2.85 | -11.78% | 159 | 1,221 | 0.78 | 0.66 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 19.05 | 19.75 | 20.05 | -1.40 | -6.53% | 174 | 797 | 0.78 | 0.61 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 16.75 | 17.20 | 17.70 | -1.06 | -5.65% | 127 | 1,388 | 0.77 | 0.57 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 14.30 | 15.20 | 15.00 | -1.60 | -9.64% | 93 | 308 | 0.77 | 0.52 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 12.95 | 13.40 | 13.32 | -1.50 | -10.13% | 211 | 2,430 | 0.78 | 0.48 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 11.35 | 11.80 | 11.61 | -1.34 | -10.35% | 170 | 595 | 0.78 | 0.44 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 9.45 | 10.30 | 10.55 | -0.91 | -7.95% | 123 | 929 | 0.77 | 0.40 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 8.70 | 9.05 | 8.75 | -1.45 | -14.22% | 114 | 466 | 0.79 | 0.36 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 7.60 | 7.95 | 8.15 | -0.77 | -8.64% | 56 | 2,237 | 0.79 | 0.33 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 6.70 | 7.05 | 6.85 | -1.15 | -14.38% | 49 | 1,734 | 0.80 | 0.29 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 5.80 | 6.20 | 6.20 | -0.80 | -11.43% | 1,015 | 7,485 | 0.80 | 0.27 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 5.20 | 5.45 | 5.60 | -0.30 | -5.09% | 75 | 1,177 | 0.81 | 0.24 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 4.60 | 4.80 | 4.95 | -0.76 | -13.31% | 24 | 459 | 0.81 | 0.22 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 4.05 | 4.30 | 4.00 | -0.83 | -17.19% | 8 | 171 | 0.82 | 0.19 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 3.60 | 3.85 | 3.95 | -0.55 | -12.23% | 233 | 1,108 | 0.83 | 0.17 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 2.83 | 3.10 | 2.90 | -0.66 | -18.54% | 13 | 178 | 0.84 | 0.14 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 2.08 | 2.55 | 2.47 | -0.33 | -11.79% | 7 | 336 | 0.85 | 0.12 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 230.00 | 1.83 | 2.07 | 2.13 | -0.19 | -8.19% | 25 | 486 | 0.87 | 0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 240.00 | 1.52 | 1.73 | 2.22 | +0.56 | +33.74% | 1 | 259 | 0.88 | 0.08 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 250.00 | 1.23 | 1.43 | 1.36 | -0.20 | -12.83% | 73 | 986 | 0.89 | 0.06 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 260.00 | 1.05 | 1.28 | 1.27 | -0.05 | -3.79% | 69 | 496 | 0.91 | 0.05 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 270.00 | 0.87 | 1.19 | 1.05 | 0.00 | 0.00% | 0 | 552 | 0.93 | 0.05 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 280.00 | 0.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 298 | 0.92 | 0.04 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 290.00 | 0.43 | 0.91 | 0.99 | +0.14 | +16.48% | 1 | 66 | 0.94 | 0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 300.00 | 0.50 | 0.69 | 0.70 | -0.10 | -12.50% | 102 | 917 | 0.96 | 0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.23 | 0.55 | 0.00 | 0.00% | 0 | 70 | 1.08 | 0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 320.00 | 0.25 | 0.61 | 0.50 | +0.02 | +4.17% | 267 | 743 | 0.97 | 0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.09 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 29 | 1.29 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.76 | 0.39 | 0.00 | 0.00% | 0 | 81 | 1.51 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.02 | 0.61 | 0.16 | -0.08 | -33.34% | 4 | 151 | 1.08 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.08 | 0.51 | 0.26 | 0.00 | 0.00% | 0 | 75 | 1.07 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 0.56 | 0.30 | -0.13 | -30.24% | 61 | 574 | 1.04 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.09 | 0.47 | 0.42 | 0.00 | 0.00% | 11 | 1,397 | 0.85 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.19 | 0.98 | 0.63 | 0.00 | 0.00% | 0 | 292 | 0.92 | -0.03 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.81 | 0.95 | 0.88 | +0.06 | +7.32% | 30 | 443 | 0.91 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.88 | 1.24 | 1.13 | -0.06 | -5.05% | 35 | 297 | 0.86 | -0.06 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 1.47 | 1.64 | 1.57 | -0.06 | -3.69% | 93 | 1,526 | 0.85 | -0.07 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 2.02 | 2.23 | 2.05 | -0.12 | -5.53% | 27 | 528 | 0.84 | -0.09 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 2.72 | 2.96 | 2.79 | -0.08 | -2.79% | 32 | 1,461 | 0.82 | -0.11 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 3.60 | 3.85 | 3.78 | -0.04 | -1.05% | 27 | 752 | 0.81 | -0.14 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 4.75 | 5.05 | 4.90 | 0.00 | 0.00% | 201 | 1,397 | 0.81 | -0.17 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 6.05 | 6.35 | 6.33 | +0.13 | +2.10% | 454 | 482 | 0.80 | -0.21 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 7.65 | 8.50 | 7.59 | -0.19 | -2.45% | 18 | 799 | 0.79 | -0.25 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 9.50 | 10.05 | 9.70 | +0.20 | +2.11% | 52 | 371 | 0.80 | -0.30 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 11.65 | 11.90 | 11.47 | -0.19 | -1.63% | 31 | 1,089 | 0.78 | -0.34 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 14.00 | 14.55 | 13.90 | -0.10 | -0.72% | 122 | 400 | 0.79 | -0.39 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 16.50 | 17.05 | 16.52 | +0.02 | +0.13% | 90 | 1,709 | 0.78 | -0.43 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 19.35 | 20.60 | 19.50 | +0.20 | +1.04% | 8 | 158 | 0.80 | -0.48 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 22.60 | 23.20 | 22.60 | +0.30 | +1.35% | 5 | 327 | 0.79 | -0.52 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 25.75 | 26.55 | 26.20 | +0.50 | +1.95% | 3 | 218 | 0.78 | -0.56 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 29.45 | 30.35 | 29.60 | 0.00 | 0.00% | 0 | 133 | 0.80 | -0.60 | 0.01 | -0.16 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 33.15 | 33.85 | 32.60 | 0.00 | 0.00% | 0 | 263 | 0.79 | -0.64 | 0.01 | -0.15 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 36.85 | 38.20 | 34.05 | -4.15 | -10.87% | 1 | 120 | 0.80 | -0.67 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 41.10 | 42.30 | 44.00 | 0.00 | 0.00% | 0 | 82 | 0.82 | -0.71 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 45.30 | 46.80 | 42.03 | 0.00 | 0.00% | 0 | 176 | 0.83 | -0.73 | 0.01 | -0.13 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 49.25 | 50.35 | 76.30 | 0.00 | 0.00% | 0 | 41 | 0.81 | -0.76 | 0.01 | -0.13 | 5/9/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 53.05 | 54.80 | 55.00 | 0.00 | 0.00% | 0 | 93 | 0.80 | -0.78 | 0.01 | -0.12 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 58.15 | 59.30 | 58.95 | 0.00 | 0.00% | 0 | 59 | 0.82 | -0.81 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 62.20 | 64.10 | 82.00 | 0.00 | 0.00% | 0 | 152 | 0.82 | -0.83 | 0.01 | -0.11 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 71.75 | 73.25 | 102.52 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.86 | 0.00 | -0.09 | 5/9/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 81.30 | 82.30 | 115.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.08 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 230.00 | 90.30 | 92.15 | 134.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.07 | 4/3/2025 | 6/20/2025 3:59:58 PM EST |
| 240.00 | 100.15 | 102.00 | 82.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.06 | 2/24/2025 | 6/20/2025 3:59:58 PM EST |
| 250.00 | 109.70 | 112.80 | 120.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.06 | 3/12/2025 | 6/20/2025 3:59:58 PM EST |
| 260.00 | 119.65 | 122.50 | 97.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.05 | 3/3/2025 | 6/20/2025 3:59:58 PM EST |
| 270.00 | 129.75 | 132.35 | 95.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.05 | 1/28/2025 | 6/20/2025 3:59:58 PM EST |
| 280.00 | 139.65 | 141.40 | % | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 290.00 | 149.75 | 152.00 | 119.75 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 2/20/2025 | 6/20/2025 3:59:58 PM EST |
| 300.00 | 159.55 | 161.90 | 184.35 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.03 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 310.00 | 169.45 | 171.85 | 138.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.02 | 2/20/2025 | 6/20/2025 3:59:58 PM EST |
| 320.00 | 179.70 | 181.85 | 116.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.02 | 2/11/2025 | 6/20/2025 3:59:58 PM EST |