Options Chain for REDDIT INC CL A (RDDT) - $157.03 as of 7/4/2025 8:34:47 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 | 67.55 | 68.95 | 68.25 | % | 0.76 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 62.75 | 64.45 | 63.60 | % | 0.67 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 57.75 | 59.65 | 58.70 | % | 0.59 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.07 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 52.35 | 55.20 | 53.78 | % | 0.51 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.08 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 48.80 | 50.75 | 49.78 | % | 0.45 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.09 | 7/3/2025 12:58:55 PM EST | |||
| 115.00 | 45.20 | 47.45 | 46.33 | % | 0.40 | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 120.00 | 41.30 | 42.45 | 41.88 | 41.88 | % | 0.35 | 5 | 0 | 0.81 | 0.85 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 125.00 | 37.50 | 38.60 | 38.05 | 37.30 | % | 0.30 | 1 | 0 | 0.81 | 0.82 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 130.00 | 33.80 | 34.95 | 34.38 | 33.90 | % | 0.26 | 1 | 0 | 0.80 | 0.79 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 135.00 | 30.55 | 31.50 | 31.03 | 30.35 | % | 0.23 | 1 | 0 | 0.80 | 0.75 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 140.00 | 27.30 | 28.40 | 27.85 | 28.30 | % | 0.20 | 1 | 0 | 0.80 | 0.71 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 145.00 | 23.40 | 25.40 | 24.40 | % | 0.17 | 0 | 0 | 0.76 | 0.67 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 21.65 | 22.70 | 22.18 | % | 0.15 | 0 | 0 | 0.79 | 0.63 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 155.00 | 19.25 | 20.40 | 19.83 | 20.85 | % | 0.13 | 3 | 0 | 0.80 | 0.59 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 160.00 | 17.10 | 17.90 | 17.50 | 17.94 | % | 0.11 | 28 | 0 | 0.80 | 0.54 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 165.00 | 14.65 | 16.00 | 15.33 | % | 0.09 | 0 | 0 | 0.79 | 0.50 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 170.00 | 13.20 | 14.35 | 13.78 | 14.29 | % | 0.08 | 16 | 0 | 0.80 | 0.46 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 175.00 | 11.60 | 12.55 | 12.08 | 11.96 | % | 0.07 | 40 | 0 | 0.80 | 0.42 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 180.00 | 10.15 | 11.10 | 10.63 | 10.55 | % | 0.06 | 1 | 0 | 0.79 | 0.39 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 185.00 | 8.85 | 9.85 | 9.35 | 9.75 | % | 0.05 | 2 | 0 | 0.80 | 0.35 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 190.00 | 7.75 | 8.95 | 8.35 | % | 0.04 | 0 | 0 | 0.81 | 0.32 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 195.00 | 6.75 | 9.05 | 7.90 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 200.00 | 5.90 | 6.90 | 6.40 | 7.47 | % | 0.03 | 1 | 0 | 0.81 | 0.26 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 205.00 | 5.05 | 6.15 | 5.60 | 5.98 | % | 0.03 | 1 | 0 | 0.80 | 0.23 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 210.00 | 4.50 | 5.45 | 4.98 | % | 0.02 | 0 | 0 | 0.81 | 0.21 | 0.01 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 215.00 | 2.94 | 4.90 | 3.92 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.01 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 2.39 | 4.80 | 3.60 | 3.90 | % | 0.02 | 3 | 0 | 0.80 | 0.16 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 225.00 | 2.37 | 3.95 | 3.16 | % | 0.01 | 0 | 0 | 0.79 | 0.15 | 0.00 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 230.00 | 1.93 | 3.20 | 2.57 | 3.02 | % | 0.01 | 3 | 0 | 0.78 | 0.13 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:55 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 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.05 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 0.92 | 1.71 | 1.32 | 1.30 | % | 0.01 | 1 | 0 | 0.85 | -0.05 | 0.00 | -0.07 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 105.00 | 1.45 | 2.41 | 1.93 | % | 0.02 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.08 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 2.21 | 2.83 | 2.52 | 2.75 | % | 0.02 | 2 | 0 | 0.84 | -0.09 | 0.00 | -0.09 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 115.00 | 1.80 | 3.55 | 2.68 | % | 0.02 | 0 | 0 | 0.77 | -0.12 | 0.00 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 120.00 | 4.00 | 4.55 | 4.28 | 4.00 | % | 0.04 | 2 | 0 | 0.78 | -0.15 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 125.00 | 4.95 | 5.75 | 5.35 | 5.23 | % | 0.04 | 1 | 0 | 0.82 | -0.18 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 130.00 | 4.75 | 7.05 | 5.90 | 6.85 | % | 0.05 | 2 | 0 | 0.82 | -0.21 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 135.00 | 7.80 | 9.85 | 8.83 | 8.05 | % | 0.07 | 2 | 0 | 0.80 | -0.25 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 140.00 | 9.40 | 10.50 | 9.95 | 9.75 | % | 0.07 | 1 | 0 | 0.79 | -0.29 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 145.00 | 10.85 | 13.45 | 12.15 | % | 0.08 | 0 | 0 | 0.78 | -0.33 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 12.80 | 14.95 | 13.88 | % | 0.09 | 0 | 0 | 0.77 | -0.37 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 155.00 | 15.30 | 17.35 | 16.33 | 17.38 | % | 0.11 | 7 | 0 | 0.77 | -0.41 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 160.00 | 19.00 | 20.00 | 19.50 | 19.50 | % | 0.12 | 3 | 0 | 0.80 | -0.46 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 165.00 | 21.55 | 23.30 | 22.43 | % | 0.14 | 0 | 0 | 0.81 | -0.50 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 170.00 | 24.80 | 26.40 | 25.60 | % | 0.15 | 0 | 0 | 0.80 | -0.54 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 175.00 | 28.20 | 29.70 | 28.95 | % | 0.17 | 0 | 0 | 0.80 | -0.58 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 180.00 | 32.15 | 33.55 | 32.85 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 185.00 | 35.85 | 36.95 | 36.40 | % | 0.20 | 0 | 0 | 0.81 | -0.65 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 190.00 | 39.70 | 41.25 | 40.48 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 195.00 | 43.65 | 44.95 | 44.30 | % | 0.23 | 0 | 0 | 0.82 | -0.71 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 200.00 | 47.85 | 49.15 | 48.50 | % | 0.24 | 0 | 0 | 0.81 | -0.74 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 205.00 | 52.00 | 53.45 | 52.73 | % | 0.26 | 0 | 0 | 0.82 | -0.77 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 210.00 | 56.35 | 57.70 | 57.03 | % | 0.27 | 0 | 0 | 0.81 | -0.79 | 0.01 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 215.00 | 60.70 | 62.10 | 61.40 | % | 0.29 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 220.00 | 65.25 | 66.65 | 65.95 | % | 0.30 | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 225.00 | 69.80 | 71.15 | 70.48 | % | 0.31 | 0 | 0 | 0.84 | -0.85 | 0.00 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 230.00 | 74.45 | 75.75 | 75.10 | % | 0.33 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST |