Options Chain for REDDIT INC CL A (RDDT) - $188.64 as of 8/1/2025 8:45:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 106.55 | 110.60 | 108.58 | % | 1.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 85.00 | 101.65 | 105.55 | 103.60 | % | 1.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 97.00 | 100.70 | 98.85 | % | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 95.00 | 92.05 | 95.55 | 93.80 | % | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 100.00 | 87.00 | 90.75 | 88.88 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 105.00 | 82.00 | 85.85 | 83.93 | % | 0.80 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 77.10 | 80.90 | 79.00 | % | 0.72 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 115.00 | 72.05 | 75.85 | 73.95 | % | 0.64 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 120.00 | 67.55 | 71.20 | 69.38 | % | 0.58 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 125.00 | 62.55 | 66.30 | 64.43 | 59.74 | % | 0.52 | 4 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 130.00 | 58.00 | 61.65 | 59.83 | 59.56 | +24.51 | +69.93% | 0.46 | 4 | 2 | 0.89 | 0.96 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 53.30 | 56.55 | 54.93 | 54.85 | +23.00 | +72.22% | 0.41 | 3 | 3 | 0.85 | 0.95 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 48.65 | 52.10 | 50.38 | 49.65 | % | 0.36 | 2 | 0 | 0.82 | 0.93 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 145.00 | 44.40 | 47.45 | 45.93 | 23.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.56 | 0.91 | 0.00 | -0.10 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 40.20 | 43.20 | 41.70 | 19.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.12 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 36.50 | 39.20 | 37.85 | 33.65 | +13.00 | +62.96% | 0.24 | 12 | 13 | 0.61 | 0.85 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 32.55 | 35.50 | 34.03 | 34.78 | +17.58 | +102.21% | 0.21 | 21 | 19 | 0.61 | 0.82 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 29.00 | 31.75 | 30.38 | 34.56 | +19.56 | +130.40% | 0.18 | 42 | 37 | 0.61 | 0.78 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 25.50 | 27.95 | 26.73 | 21.90 | +8.90 | +68.47% | 0.16 | 2 | 6 | 0.60 | 0.74 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 22.35 | 24.65 | 23.50 | 27.30 | +15.97 | +140.96% | 0.13 | 14 | 2 | 0.60 | 0.69 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 19.65 | 21.75 | 20.70 | 19.86 | +10.29 | +107.53% | 0.11 | 12 | 7 | 0.61 | 0.64 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 16.85 | 19.05 | 17.95 | 17.50 | +9.30 | +113.42% | 0.10 | 3 | 1 | 0.61 | 0.59 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 14.75 | 16.60 | 15.68 | 16.50 | +10.14 | +159.44% | 0.08 | 12 | 1 | 0.61 | 0.54 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 12.40 | 15.05 | 13.73 | 16.49 | % | 0.07 | 6 | 0 | 0.60 | 0.49 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 200.00 | 10.55 | 12.75 | 11.65 | 11.35 | +6.35 | +127.00% | 0.06 | 92 | 4 | 0.62 | 0.45 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 205.00 | 9.50 | 11.05 | 10.28 | 11.65 | +7.75 | +198.72% | 0.05 | 19 | 2 | 0.61 | 0.40 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 7.75 | 9.35 | 8.55 | 10.40 | % | 0.04 | 6 | 0 | 0.60 | 0.36 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 215.00 | 5.95 | 8.40 | 7.18 | 8.60 | +5.55 | +181.97% | 0.03 | 5 | 3 | 0.60 | 0.31 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 5.10 | 7.00 | 6.05 | 6.40 | +3.10 | +93.94% | 0.03 | 14 | 1 | 0.63 | 0.28 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 225.00 | 3.90 | 6.35 | 5.13 | 5.35 | % | 0.02 | 8 | 0 | 0.62 | 0.24 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 230.00 | 2.82 | 5.20 | 4.01 | 4.18 | % | 0.02 | 4 | 0 | 0.60 | 0.21 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 235.00 | 2.70 | 4.40 | 3.55 | 3.99 | % | 0.02 | 10 | 0 | 0.61 | 0.18 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 240.00 | 2.27 | 4.30 | 3.29 | 3.00 | % | 0.01 | 37 | 0 | 0.62 | 0.16 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.46 | 0.23 | 0.35 | % | 0.00 | 6 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 105.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.73 | 0.37 | 0.45 | -1.30 | -74.29% | 0.00 | 1 | 1 | 0.90 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.58 | 0.34 | 0.78 | -1.27 | -61.96% | 0.00 | 1 | 4 | 0.73 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.84 | 0.42 | 1.08 | -1.64 | -60.30% | 0.00 | 2 | 4 | 0.80 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.03 | 0.52 | 1.00 | -2.25 | -69.24% | 0.00 | 1 | 1 | 0.79 | -0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.36 | 0.68 | 0.76 | -3.74 | -83.12% | 0.01 | 6 | 5 | 0.75 | -0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 1.15 | -4.60 | -80.00% | 0.01 | 7 | 2 | 0.75 | -0.05 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.33 | 1.17 | 1.77 | % | 0.01 | 2 | 0 | 0.73 | -0.07 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 145.00 | 1.31 | 2.72 | 2.02 | 1.79 | % | 0.01 | 7 | 0 | 0.66 | -0.09 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 150.00 | 2.20 | 3.40 | 2.80 | 2.44 | -9.11 | -78.88% | 0.02 | 18 | 8 | 0.66 | -0.12 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 2.80 | 4.40 | 3.60 | 3.40 | -10.82 | -76.09% | 0.02 | 5 | 2 | 0.65 | -0.15 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 3.85 | 5.35 | 4.60 | 5.10 | % | 0.03 | 13 | 0 | 0.64 | -0.18 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 165.00 | 4.40 | 6.85 | 5.63 | 4.50 | % | 0.03 | 4 | 0 | 0.65 | -0.22 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 170.00 | 6.30 | 8.50 | 7.40 | 7.40 | % | 0.04 | 25 | 0 | 0.65 | -0.26 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 175.00 | 7.55 | 10.40 | 8.98 | 8.07 | % | 0.05 | 6 | 0 | 0.65 | -0.31 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 180.00 | 10.10 | 12.65 | 11.38 | 11.20 | % | 0.06 | 48 | 0 | 0.64 | -0.36 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 185.00 | 11.85 | 14.70 | 13.28 | 11.60 | % | 0.07 | 3 | 0 | 0.64 | -0.41 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 190.00 | 15.10 | 17.85 | 16.48 | 17.20 | % | 0.09 | 9 | 0 | 0.64 | -0.46 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 195.00 | 18.00 | 20.45 | 19.23 | 19.15 | % | 0.10 | 9 | 0 | 0.66 | -0.51 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 200.00 | 21.15 | 23.30 | 22.23 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.01 | -0.20 | 8/1/2025 3:59:57 PM EST | |||
| 205.00 | 23.75 | 26.75 | 25.25 | % | 0.12 | 0 | 0 | 0.65 | -0.60 | 0.01 | -0.19 | 8/1/2025 3:59:57 PM EST | |||
| 210.00 | 27.85 | 30.40 | 29.13 | % | 0.14 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.18 | 8/1/2025 3:59:57 PM EST | |||
| 215.00 | 30.85 | 34.25 | 32.55 | % | 0.15 | 0 | 0 | 0.65 | -0.69 | 0.01 | -0.17 | 8/1/2025 3:59:57 PM EST | |||
| 220.00 | 35.45 | 38.05 | 36.75 | % | 0.17 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.16 | 8/1/2025 3:59:57 PM EST | |||
| 225.00 | 38.95 | 42.25 | 40.60 | % | 0.18 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.15 | 8/1/2025 3:59:57 PM EST | |||
| 230.00 | 43.75 | 46.55 | 45.15 | % | 0.20 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.14 | 8/1/2025 3:59:57 PM EST | |||
| 235.00 | 47.60 | 50.70 | 49.15 | % | 0.21 | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.13 | 8/1/2025 3:59:57 PM EST | |||
| 240.00 | 52.45 | 55.45 | 53.95 | 52.00 | % | 0.22 | 1 | 0 | 0.66 | -0.84 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |