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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 112.25 | 115.65 | 113.95 | 67.50 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 107.85 | 110.15 | 109.00 | 115.15 | +48.10 | +71.74% | 1.36 | 4 | 6 | 1.48 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 102.45 | 105.80 | 104.13 | % | 1.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 97.60 | 100.80 | 99.20 | 63.10 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.36 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 92.80 | 95.85 | 94.33 | 99.75 | % | 0.99 | 50 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 100.00 | 87.85 | 90.90 | 89.38 | 89.06 | +40.71 | +84.20% | 0.89 | 1 | 2 | 1.22 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 82.85 | 86.05 | 84.45 | 42.06 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 77.65 | 80.80 | 79.23 | 49.00 | 0.00 | 0.00% | 0.72 | 0 | 241 | 1.00 | 0.98 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 73.00 | 76.45 | 74.73 | 36.70 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.00 | 0.97 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 68.25 | 71.00 | 69.63 | 68.37 | +23.87 | +53.64% | 0.58 | 7 | 38 | 0.95 | 0.96 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 64.10 | 66.55 | 65.33 | 65.30 | +35.70 | +120.61% | 0.52 | 12 | 61 | 0.90 | 0.95 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 59.50 | 62.25 | 60.88 | 64.53 | +29.23 | +82.81% | 0.47 | 20 | 97 | 0.58 | 0.94 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 54.65 | 57.70 | 56.18 | 61.14 | +32.73 | +115.21% | 0.42 | 17 | 85 | 0.65 | 0.92 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 50.70 | 52.80 | 51.75 | 50.47 | +20.47 | +68.24% | 0.37 | 87 | 197 | 0.64 | 0.90 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 45.05 | 47.65 | 46.35 | 46.60 | +20.00 | +75.19% | 0.32 | 199 | 432 | 0.66 | 0.89 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 42.05 | 43.80 | 42.93 | 43.27 | +19.32 | +80.67% | 0.29 | 323 | 711 | 0.63 | 0.86 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 38.45 | 39.90 | 39.18 | 41.69 | +21.21 | +103.57% | 0.25 | 114 | 242 | 0.66 | 0.83 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 33.80 | 35.50 | 34.65 | 33.98 | +15.24 | +81.33% | 0.22 | 371 | 458 | 0.62 | 0.80 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 29.35 | 32.45 | 30.90 | 31.00 | +13.05 | +72.71% | 0.19 | 150 | 1,145 | 0.65 | 0.76 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 26.10 | 29.40 | 27.75 | 26.94 | +12.55 | +87.22% | 0.16 | 221 | 442 | 0.59 | 0.72 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 23.95 | 25.40 | 24.68 | 24.75 | +12.29 | +98.64% | 0.14 | 254 | 226 | 0.62 | 0.68 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 21.15 | 22.50 | 21.83 | 21.70 | +10.08 | +86.75% | 0.12 | 657 | 519 | 0.62 | 0.64 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 18.65 | 20.25 | 19.45 | 19.07 | +8.95 | +88.44% | 0.11 | 325 | 417 | 0.62 | 0.59 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 16.90 | 17.50 | 17.20 | 16.94 | +8.34 | +96.98% | 0.09 | 296 | 380 | 0.62 | 0.55 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 14.50 | 15.25 | 14.88 | 15.00 | +8.01 | +114.60% | 0.08 | 186 | 63 | 0.62 | 0.50 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 200.00 | 12.65 | 13.20 | 12.93 | 13.19 | +6.59 | +99.85% | 0.06 | 1,722 | 2,882 | 0.61 | 0.46 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 9.55 | 10.10 | 9.83 | 10.00 | +4.95 | +98.02% | 0.05 | 223 | 168 | 0.61 | 0.38 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 7.05 | 7.30 | 7.18 | 7.13 | +3.64 | +104.30% | 0.03 | 523 | 82 | 0.62 | 0.30 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 230.00 | 5.00 | 5.60 | 5.30 | 5.22 | +2.24 | +75.17% | 0.02 | 783 | 129 | 0.62 | 0.24 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 240.00 | 3.80 | 4.05 | 3.93 | 3.89 | +1.59 | +69.13% | 0.02 | 586 | 421 | 0.63 | 0.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.33 | 0.67 | 0.01 | -0.24 | -96.00% | 0.01 | 1 | 2 | 1.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 8 | 50 | 1.14 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.19 | -0.16 | -45.72% | 0.00 | 1 | 7 | 1.00 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.23 | 0.12 | 0.11 | -0.54 | -83.08% | 0.00 | 14 | 52 | 0.90 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.23 | -0.45 | -66.18% | 0.00 | 7 | 176 | 0.92 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 0.25 | 0.36 | 0.31 | 0.36 | -0.59 | -62.11% | 0.00 | 191 | 1,219 | 0.84 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 0.35 | 0.44 | 0.40 | 0.78 | -0.63 | -44.69% | 0.00 | 76 | 89 | 0.82 | -0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 0.37 | 0.54 | 0.46 | 0.54 | -1.22 | -69.32% | 0.00 | 75 | 170 | 0.78 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 0.54 | 0.72 | 0.63 | 0.71 | -1.58 | -69.00% | 0.01 | 85 | 687 | 0.79 | -0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 0.68 | 0.84 | 0.76 | 0.87 | -2.17 | -71.39% | 0.01 | 141 | 200 | 0.76 | -0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 0.96 | 1.05 | 1.01 | 1.03 | -2.97 | -74.25% | 0.01 | 196 | 308 | 0.72 | -0.05 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 1.26 | 1.35 | 1.31 | 1.36 | -3.87 | -74.00% | 0.01 | 205 | 586 | 0.71 | -0.06 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 1.57 | 1.83 | 1.70 | 2.05 | -4.50 | -68.71% | 0.01 | 173 | 213 | 0.70 | -0.08 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 1.67 | 2.38 | 2.03 | 2.23 | -5.77 | -72.13% | 0.01 | 181 | 207 | 0.68 | -0.10 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 2.00 | 3.10 | 2.55 | 2.91 | -6.59 | -69.37% | 0.02 | 112 | 335 | 0.68 | -0.11 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 3.50 | 3.80 | 3.65 | 3.69 | -8.46 | -69.63% | 0.02 | 458 | 311 | 0.66 | -0.14 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 4.55 | 4.75 | 4.65 | 4.66 | -9.94 | -68.09% | 0.03 | 563 | 104 | 0.66 | -0.17 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 5.70 | 6.05 | 5.88 | 5.83 | -10.89 | -65.14% | 0.04 | 231 | 33 | 0.66 | -0.20 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 7.05 | 7.35 | 7.20 | 7.35 | -12.52 | -63.01% | 0.04 | 195 | 18 | 0.65 | -0.24 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 7.75 | 9.25 | 8.50 | 8.77 | -14.23 | -61.87% | 0.05 | 131 | 25 | 0.65 | -0.28 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 10.45 | 10.95 | 10.70 | 10.77 | -16.66 | -60.74% | 0.06 | 95 | 31 | 0.65 | -0.32 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 12.55 | 12.85 | 12.70 | 13.02 | -16.98 | -56.60% | 0.07 | 284 | 12 | 0.64 | -0.36 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 14.55 | 15.50 | 15.03 | 15.20 | -20.40 | -57.31% | 0.08 | 163 | 17 | 0.65 | -0.41 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 17.10 | 18.05 | 17.58 | 18.15 | -28.80 | -61.35% | 0.09 | 155 | 9 | 0.63 | -0.45 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 19.35 | 20.95 | 20.15 | 20.55 | -22.21 | -51.95% | 0.10 | 31 | 2 | 0.64 | -0.50 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 200.00 | 22.65 | 24.65 | 23.65 | 23.99 | -31.91 | -57.09% | 0.12 | 21 | 1 | 0.64 | -0.54 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 29.35 | 31.25 | 30.30 | 31.32 | % | 0.14 | 1 | 0 | 0.65 | -0.62 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 220.00 | 37.05 | 39.00 | 38.03 | 38.00 | -41.50 | -52.21% | 0.17 | 28 | 1 | 0.65 | -0.70 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 230.00 | 44.55 | 47.00 | 45.78 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.14 | 8/1/2025 3:59:57 PM EST | |||
| 240.00 | 52.65 | 55.75 | 54.20 | 54.80 | % | 0.23 | 9 | 0 | 0.64 | -0.81 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |