Options Chain for REDDIT INC CL A (RDDT) - $151.60 as of 7/29/2025 2:33:08 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 | 70.60 | 72.45 | 71.53 | 67.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 65.70 | 67.65 | 66.68 | 72.40 | 0.00 | 0.00% | 0.83 | 0 | 5 | 0.99 | 0.98 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 60.80 | 62.90 | 61.85 | % | 0.73 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.04 | 7/29/2025 12:59:03 PM EST | |||
| 90.00 | 56.00 | 58.30 | 57.15 | 63.10 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.94 | 0.96 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 51.75 | 53.20 | 52.48 | % | 0.55 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.06 | 7/29/2025 12:59:03 PM EST | |||
| 100.00 | 47.20 | 49.00 | 48.10 | 53.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.74 | 0.92 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 105.00 | 43.10 | 44.60 | 43.85 | 42.06 | -5.95 | -12.40% | 0.42 | 1 | 5 | 0.79 | 0.89 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 110.00 | 39.30 | 39.90 | 39.60 | 40.45 | 0.00 | 0.00% | 0.36 | 0 | 241 | 0.78 | 0.86 | 0.01 | -0.10 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 115.00 | 35.45 | 35.95 | 35.70 | 36.70 | +4.70 | +14.69% | 0.31 | 2 | 8 | 0.76 | 0.83 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 120.00 | 31.60 | 32.05 | 31.83 | 32.05 | -3.80 | -10.60% | 0.27 | 12 | 36 | 0.75 | 0.79 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 125.00 | 27.65 | 28.50 | 28.08 | 28.35 | -3.20 | -10.15% | 0.22 | 39 | 45 | 0.75 | 0.74 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 130.00 | 24.90 | 26.00 | 25.45 | 24.90 | -2.95 | -10.60% | 0.20 | 4 | 96 | 0.75 | 0.70 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 135.00 | 22.05 | 22.30 | 22.18 | 20.20 | -6.03 | -22.99% | 0.16 | 17 | 88 | 0.76 | 0.65 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 140.00 | 19.40 | 19.75 | 19.58 | 19.35 | -3.75 | -16.24% | 0.14 | 31 | 245 | 0.76 | 0.60 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 145.00 | 16.95 | 17.25 | 17.10 | 16.70 | -1.55 | -8.50% | 0.12 | 135 | 375 | 0.74 | 0.55 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 150.00 | 14.75 | 15.00 | 14.88 | 14.90 | -3.10 | -17.23% | 0.10 | 252 | 843 | 0.75 | 0.50 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 155.00 | 12.80 | 13.05 | 12.93 | 12.70 | -2.65 | -17.27% | 0.08 | 54 | 241 | 0.74 | 0.46 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 160.00 | 11.10 | 11.30 | 11.20 | 10.75 | -2.95 | -21.54% | 0.07 | 67 | 377 | 0.74 | 0.41 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 165.00 | 9.60 | 9.80 | 9.70 | 8.58 | -3.36 | -28.15% | 0.06 | 69 | 1,127 | 0.75 | 0.37 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 170.00 | 8.25 | 8.45 | 8.35 | 8.40 | -1.60 | -16.00% | 0.05 | 64 | 225 | 0.74 | 0.33 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 175.00 | 7.10 | 7.30 | 7.20 | 7.05 | -1.45 | -17.06% | 0.04 | 49 | 76 | 0.75 | 0.29 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 180.00 | 6.00 | 6.30 | 6.15 | 6.00 | -1.25 | -17.25% | 0.03 | 42 | 295 | 0.75 | 0.26 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 185.00 | 5.20 | 5.45 | 5.33 | 5.20 | -1.03 | -16.54% | 0.03 | 56 | 337 | 0.75 | 0.23 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 190.00 | 4.50 | 4.75 | 4.63 | 4.45 | -0.72 | -13.93% | 0.02 | 25 | 323 | 0.76 | 0.21 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 195.00 | 3.90 | 4.10 | 4.00 | 3.48 | -1.47 | -29.70% | 0.02 | 11 | 58 | 0.76 | 0.18 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 200.00 | 3.35 | 3.60 | 3.48 | 3.40 | -1.00 | -22.73% | 0.02 | 122 | 1,072 | 0.76 | 0.16 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 210.00 | 2.57 | 2.76 | 2.67 | 2.40 | -0.75 | -23.81% | 0.01 | 26 | 50 | 0.77 | 0.13 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 220.00 | 1.96 | 2.15 | 2.06 | 2.03 | -0.57 | -21.93% | 0.01 | 13 | 39 | 0.79 | 0.10 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 230.00 | 1.54 | 1.69 | 1.62 | 1.53 | -0.13 | -7.84% | 0.01 | 14 | 125 | 0.80 | 0.08 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 240.00 | 1.18 | 1.35 | 1.27 | 1.00 | -0.38 | -27.54% | 0.01 | 62 | 427 | 0.82 | 0.06 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:59:03 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 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 0.36 | 0.58 | 0.47 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 45 | 0.86 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 0.17 | 0.88 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.03 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 12:59:03 PM EST |
| 90.00 | 0.40 | 1.05 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.76 | -0.04 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 1.10 | 1.27 | 1.19 | 1.30 | +0.41 | +46.07% | 0.01 | 4 | 106 | 0.79 | -0.06 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 1.67 | 1.75 | 1.71 | 1.88 | +0.54 | +40.30% | 0.02 | 35 | 1,166 | 0.79 | -0.08 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 105.00 | 2.28 | 2.40 | 2.34 | 2.71 | +0.87 | +47.29% | 0.02 | 21 | 72 | 0.78 | -0.11 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 110.00 | 3.05 | 3.20 | 3.13 | 3.12 | +0.63 | +25.31% | 0.03 | 19 | 164 | 0.77 | -0.14 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 115.00 | 4.05 | 4.20 | 4.13 | 4.12 | +0.87 | +26.77% | 0.04 | 78 | 447 | 0.76 | -0.17 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 120.00 | 5.25 | 5.40 | 5.33 | 5.38 | +1.04 | +23.97% | 0.04 | 64 | 138 | 0.76 | -0.21 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 125.00 | 6.70 | 6.90 | 6.80 | 6.85 | +1.25 | +22.33% | 0.05 | 17 | 241 | 0.75 | -0.26 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 130.00 | 8.45 | 8.65 | 8.55 | 8.83 | +1.70 | +23.85% | 0.07 | 64 | 619 | 0.75 | -0.30 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 135.00 | 10.50 | 10.70 | 10.60 | 10.58 | +1.93 | +22.32% | 0.08 | 96 | 113 | 0.75 | -0.35 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 140.00 | 12.80 | 13.00 | 12.90 | 13.00 | +2.05 | +18.73% | 0.09 | 28 | 127 | 0.75 | -0.40 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 145.00 | 15.35 | 15.55 | 15.45 | 15.60 | +2.15 | +15.99% | 0.11 | 2 | 177 | 0.75 | -0.45 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 150.00 | 18.15 | 18.40 | 18.28 | 19.75 | +4.45 | +29.09% | 0.12 | 29 | 313 | 0.75 | -0.50 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 155.00 | 21.10 | 21.95 | 21.53 | 22.40 | +3.39 | +17.84% | 0.14 | 1 | 26 | 0.75 | -0.54 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 160.00 | 24.45 | 25.15 | 24.80 | 26.15 | +3.70 | +16.49% | 0.15 | 3 | 15 | 0.76 | -0.59 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 165.00 | 27.85 | 28.45 | 28.15 | 26.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.75 | -0.63 | 0.01 | -0.15 | 7/7/2025 | 7/29/2025 12:59:03 PM EST |
| 170.00 | 31.40 | 32.20 | 31.80 | 29.30 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.75 | -0.67 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 175.00 | 35.45 | 36.20 | 35.83 | 37.38 | +3.47 | +10.24% | 0.20 | 1 | 32 | 0.76 | -0.71 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 180.00 | 39.45 | 40.30 | 39.88 | 38.75 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.75 | -0.74 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 185.00 | 43.60 | 44.35 | 43.98 | 42.75 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.77 | -0.77 | 0.01 | -0.12 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 190.00 | 47.85 | 48.70 | 48.28 | 46.95 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.78 | -0.79 | 0.01 | -0.12 | 7/18/2025 | 7/29/2025 12:59:03 PM EST |
| 195.00 | 52.15 | 53.25 | 52.70 | 53.08 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | -0.82 | 0.01 | -0.11 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 200.00 | 56.80 | 57.70 | 57.25 | 55.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.77 | -0.84 | 0.01 | -0.10 | 7/21/2025 | 7/29/2025 12:59:03 PM EST |
| 210.00 | 65.95 | 66.75 | 66.35 | % | 0.32 | 0 | 0 | 0.77 | -0.87 | 0.00 | -0.09 | 7/29/2025 12:59:03 PM EST | |||
| 220.00 | 75.25 | 76.45 | 75.85 | 79.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.82 | -0.90 | 0.00 | -0.07 | 7/16/2025 | 7/29/2025 12:59:03 PM EST |
| 230.00 | 84.25 | 85.95 | 85.10 | % | 0.37 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.06 | 7/29/2025 12:59:03 PM EST | |||
| 240.00 | 94.00 | 96.50 | 95.25 | % | 0.40 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.05 | 7/29/2025 12:59:03 PM EST |