Options Chain for REDDIT INC CL A (RDDT) - $145.59 as of 7/11/2025 8:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.55 | 72.85 | 71.70 | % | 0.96 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 65.60 | 67.95 | 66.78 | % | 0.83 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 60.00 | 63.10 | 61.55 | % | 0.72 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 55.35 | 58.50 | 56.93 | % | 0.63 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 51.60 | 53.80 | 52.70 | % | 0.55 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 46.30 | 49.15 | 47.73 | % | 0.48 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 41.70 | 44.80 | 43.25 | % | 0.41 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 37.45 | 41.35 | 39.40 | % | 0.36 | 0 | 0 | 0.71 | 0.87 | 0.00 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 33.50 | 36.90 | 35.20 | % | 0.31 | 0 | 0 | 0.74 | 0.84 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 30.80 | 32.80 | 31.80 | 30.67 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | 0.80 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 125.00 | 26.15 | 29.20 | 27.68 | 28.81 | % | 0.22 | 2 | 0 | 0.72 | 0.76 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 130.00 | 23.80 | 26.75 | 25.28 | 26.00 | % | 0.19 | 1 | 0 | 0.74 | 0.72 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 135.00 | 20.05 | 23.70 | 21.88 | 22.25 | % | 0.16 | 1 | 0 | 0.76 | 0.67 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 140.00 | 17.25 | 20.20 | 18.73 | 19.52 | % | 0.13 | 31 | 0 | 0.75 | 0.62 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 145.00 | 16.25 | 17.95 | 17.10 | 17.85 | +2.85 | +19.00% | 0.12 | 29 | 1 | 0.76 | 0.58 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 150.00 | 12.85 | 15.50 | 14.18 | % | 0.09 | 0 | 0 | 0.76 | 0.53 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 11.25 | 13.65 | 12.45 | 12.60 | % | 0.08 | 2 | 0 | 0.74 | 0.48 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 160.00 | 10.10 | 12.15 | 11.13 | 10.45 | % | 0.07 | 1 | 0 | 0.76 | 0.44 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 165.00 | 7.40 | 10.30 | 8.85 | % | 0.05 | 0 | 0 | 0.76 | 0.39 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 7.40 | 9.25 | 8.33 | 8.18 | % | 0.05 | 2 | 0 | 0.76 | 0.35 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 175.00 | 5.10 | 9.10 | 7.10 | 6.50 | -0.20 | -2.99% | 0.04 | 122 | 122 | 0.76 | 0.32 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 180.00 | 5.55 | 6.95 | 6.25 | % | 0.03 | 0 | 0 | 0.77 | 0.28 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 4.75 | 6.00 | 5.38 | % | 0.03 | 0 | 0 | 0.77 | 0.25 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 3.75 | 5.30 | 4.53 | 4.47 | +0.01 | +0.23% | 0.02 | 1 | 1 | 0.76 | 0.22 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 195.00 | 2.63 | 5.30 | 3.97 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 2.92 | 4.10 | 3.51 | % | 0.02 | 0 | 0 | 0.78 | 0.17 | 0.01 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 2.46 | 3.65 | 3.06 | % | 0.01 | 0 | 0 | 0.78 | 0.15 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 2.08 | 3.25 | 2.67 | % | 0.01 | 0 | 0 | 0.79 | 0.14 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 1.64 | 2.88 | 2.26 | % | 0.01 | 0 | 0 | 0.78 | 0.12 | 0.00 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 1.38 | 2.31 | 1.85 | 2.22 | % | 0.01 | 3 | 0 | 0.77 | 0.11 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 0.26 | 2.62 | 1.44 | 0.93 | % | 0.02 | 250 | 0 | 0.90 | -0.04 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 95.00 | 0.92 | 1.56 | 1.24 | 1.10 | % | 0.01 | 1 | 0 | 0.83 | -0.06 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 100.00 | 1.19 | 1.94 | 1.57 | 1.60 | -0.40 | -20.00% | 0.02 | 1 | 1 | 0.79 | -0.08 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 105.00 | 1.67 | 4.25 | 2.96 | 2.30 | % | 0.03 | 2 | 0 | 0.78 | -0.10 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 110.00 | 2.33 | 4.90 | 3.62 | 2.89 | % | 0.03 | 4 | 0 | 0.76 | -0.13 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 115.00 | 2.77 | 4.60 | 3.69 | % | 0.03 | 0 | 0 | 0.77 | -0.16 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 4.10 | 6.25 | 5.18 | % | 0.04 | 0 | 0 | 0.75 | -0.20 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 4.75 | 7.75 | 6.25 | 6.58 | % | 0.05 | 1 | 0 | 0.71 | -0.24 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 130.00 | 7.05 | 9.50 | 8.28 | 8.60 | -0.50 | -5.50% | 0.06 | 5 | 11 | 0.77 | -0.28 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 135.00 | 9.90 | 11.05 | 10.48 | % | 0.08 | 0 | 0 | 0.77 | -0.33 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 12.15 | 14.25 | 13.20 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.76 | -0.38 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 145.00 | 14.75 | 16.30 | 15.53 | % | 0.11 | 0 | 0 | 0.78 | -0.42 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 17.45 | 18.85 | 18.15 | % | 0.12 | 0 | 0 | 0.77 | -0.47 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 20.40 | 22.80 | 21.60 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 23.65 | 26.35 | 25.00 | % | 0.16 | 0 | 0 | 0.80 | -0.56 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 27.10 | 29.90 | 28.50 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 30.70 | 33.25 | 31.98 | % | 0.19 | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 34.20 | 37.25 | 35.73 | % | 0.20 | 0 | 0 | 0.76 | -0.68 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 38.55 | 40.30 | 39.43 | % | 0.22 | 0 | 0 | 0.77 | -0.72 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 42.60 | 44.45 | 43.53 | % | 0.24 | 0 | 0 | 0.77 | -0.75 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 46.85 | 49.80 | 48.33 | % | 0.25 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 51.30 | 54.05 | 52.68 | % | 0.27 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 55.00 | 58.55 | 56.78 | 56.54 | % | 0.28 | 29 | 0 | 0.81 | -0.83 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 205.00 | 59.60 | 62.45 | 61.03 | 61.05 | % | 0.30 | 29 | 0 | 0.82 | -0.85 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 210.00 | 65.00 | 66.95 | 65.98 | 65.80 | % | 0.31 | 30 | 0 | 0.94 | -0.86 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 215.00 | 69.35 | 72.30 | 70.83 | % | 0.33 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 74.35 | 77.15 | 75.75 | % | 0.34 | 0 | 0 | 0.98 | -0.89 | 0.00 | -0.09 | 7/11/2025 3:59:56 PM EST |