Options Chain for REDDIT INC CL A (RDDT) - $58.55 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.95 | 28.35 | 31.25 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 23.85 | 24.70 | 24.55 | +1.44 | +6.24% | 4 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 21.05 | 22.25 | 24.25 | 0.00 | 0.00% | 0 | 19 | 1.93 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 18.65 | 19.75 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 16.25 | 18.75 | 19.95 | 0.00 | 0.00% | 0 | 61 | 1.87 | 0.98 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 14.15 | 15.35 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 13.25 | 14.80 | % | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 43.00 | 13.05 | 14.35 | % | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 44.00 | 12.05 | 13.45 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 10.75 | 13.20 | 10.85 | 0.00 | 0.00% | 0 | 59 | 1.13 | 0.93 | 0.01 | -0.05 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 10.00 | 11.40 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.91 | 0.02 | -0.06 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 9.85 | 11.35 | % | 0 | 0 | 1.02 | 0.89 | 0.02 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 47.50 | 8.95 | 10.55 | 12.45 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.88 | 0.02 | -0.07 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 8.45 | 9.50 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.87 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 48.50 | 7.60 | 9.05 | % | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.08 | 9/6/2024 3:59:51 PM EST | |||
| 49.00 | 7.80 | 8.50 | % | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.08 | 9/6/2024 3:59:51 PM EST | |||
| 49.50 | 7.00 | 8.15 | % | 0 | 0 | 0.38 | 0.83 | 0.03 | -0.09 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 6.55 | 8.05 | 7.99 | -1.41 | -15.00% | 5 | 97 | 0.43 | 0.82 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 6.45 | 6.85 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.79 | 0.03 | -0.09 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 4.75 | 6.00 | 6.15 | -2.93 | -32.27% | 2 | 2 | 0.76 | 0.76 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 4.65 | 6.50 | 7.70 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.72 | 0.04 | -0.10 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 2.98 | 4.55 | 4.90 | -1.40 | -22.23% | 17 | 6 | 0.61 | 0.68 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 3.50 | 4.85 | 4.21 | -0.99 | -19.04% | 36 | 1,037 | 0.61 | 0.63 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 3.15 | 3.50 | 4.70 | 0.00 | 0.00% | 0 | 58 | 0.61 | 0.58 | 0.05 | -0.11 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 56.50 | 2.52 | 3.10 | 2.70 | -1.35 | -33.34% | 3 | 10 | 0.62 | 0.55 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 2.58 | 2.85 | 2.71 | -1.54 | -36.24% | 35 | 143 | 0.61 | 0.53 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 2.39 | 3.10 | 2.76 | -1.34 | -32.69% | 21 | 318 | 0.60 | 0.50 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 2.07 | 2.53 | 2.36 | -1.24 | -34.45% | 5 | 39 | 0.59 | 0.47 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.50 | 1.94 | 2.23 | 1.92 | -1.15 | -37.46% | 4 | 57 | 0.61 | 0.44 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 1.56 | 2.06 | 2.40 | -0.60 | -20.00% | 26 | 141 | 0.61 | 0.41 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.50 | 0.95 | 1.83 | 1.48 | -1.07 | -41.97% | 14 | 121 | 0.61 | 0.38 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 1.50 | 1.68 | 1.55 | -1.10 | -41.51% | 185 | 1,418 | 0.61 | 0.36 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 1.04 | 1.40 | 1.04 | -1.11 | -51.63% | 7 | 58 | 0.62 | 0.31 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 0.80 | 1.57 | 1.20 | -0.50 | -29.42% | 38 | 133 | 0.67 | 0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 0.73 | 1.02 | 1.05 | -0.43 | -29.06% | 106 | 1,777 | 0.62 | 0.24 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 0.70 | 0.97 | 0.94 | -0.51 | -35.18% | 2 | 47 | 0.63 | 0.22 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 64.00 | 0.45 | 0.74 | 0.70 | -0.38 | -35.19% | 15 | 60 | 0.62 | 0.19 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.46 | 0.62 | 0.60 | -0.45 | -42.86% | 117 | 3,978 | 0.63 | 0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 0.37 | 0.51 | 0.54 | -0.21 | -28.00% | 23 | 95 | 0.63 | 0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 0.08 | 0.39 | 0.32 | -0.34 | -51.52% | 8 | 5,353 | 0.64 | 0.10 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.16 | 0.24 | 0.22 | -0.19 | -46.35% | 25 | 1,422 | 0.66 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 72.50 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 1,052 | 0.88 | 0.03 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.07 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 438 | 0.72 | 0.02 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 77.50 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.01 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.01 | 0.39 | 0.01 | -0.04 | -80.00% | 23 | 778 | 0.87 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 82.50 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 135 | 1.32 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | -0.38 | -95.00% | 7 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1,400 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 341 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.46 | 0.27 | 0.00 | 0.00% | 0 | 295 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.79 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.89 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 167 | 1.12 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.03 | 0.28 | 0.11 | +0.06 | +120.00% | 1 | 9,525 | 1.15 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.05 | 0.19 | 0.06 | -0.01 | -14.29% | 8 | 6,483 | 0.91 | -0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.01 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 25 | 0.84 | -0.03 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 5,401 | 0.89 | -0.04 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.03 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.84 | -0.04 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.03 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.79 | -0.05 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.10 | 0.32 | 0.19 | +0.13 | +216.67% | 18 | 768 | 0.77 | -0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.09 | 0.02 | -0.06 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.19 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.11 | 0.02 | -0.07 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.22 | 0.29 | 0.28 | +0.04 | +16.67% | 7 | 2,993 | 0.67 | -0.12 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.26 | 0.53 | 0.27 | 0.00 | 0.00% | 0 | 47 | 0.66 | -0.13 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 48.50 | 0.30 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.14 | 0.02 | -0.08 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.35 | 0.62 | 0.39 | +0.02 | +5.41% | 5 | 21 | 0.65 | -0.15 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.50 | 0.40 | 0.50 | 0.42 | +0.05 | +13.52% | 1 | 29 | 0.64 | -0.17 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.49 | 0.75 | 0.46 | +0.14 | +43.75% | 46 | 4,020 | 0.64 | -0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 0.63 | 1.02 | 0.73 | +0.19 | +35.19% | 7 | 38 | 0.68 | -0.21 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 0.77 | 1.12 | 0.83 | +0.15 | +22.06% | 47 | 90 | 0.62 | -0.24 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 1.03 | 1.39 | 0.99 | +0.19 | +23.75% | 6 | 92 | 0.61 | -0.28 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 1.39 | 2.05 | 1.34 | -0.11 | -7.59% | 15 | 12 | 0.69 | -0.32 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 1.72 | 1.94 | 1.80 | +0.43 | +31.39% | 509 | 939 | 0.62 | -0.37 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 2.18 | 2.42 | 2.50 | +0.14 | +5.94% | 4 | 14 | 0.63 | -0.42 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.50 | 2.22 | 2.76 | 2.57 | +0.73 | +39.68% | 14 | 28 | 0.62 | -0.45 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 2.50 | 2.91 | 2.59 | +0.57 | +28.22% | 11 | 40 | 0.63 | -0.47 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 2.78 | 3.65 | 3.04 | +0.93 | +44.08% | 8 | 114 | 0.65 | -0.50 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 2.85 | 5.00 | 3.40 | +0.08 | +2.41% | 2 | 19 | 0.62 | -0.53 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.50 | 3.45 | 4.65 | 2.96 | 0.00 | 0.00% | 0 | 76 | 0.60 | -0.56 | 0.06 | -0.10 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 2.97 | 4.75 | 3.92 | +0.72 | +22.50% | 1 | 120 | 0.73 | -0.59 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.50 | 3.65 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.62 | 0.06 | -0.10 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 4.40 | 4.75 | 4.55 | +0.70 | +18.19% | 482 | 679 | 0.63 | -0.64 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 5.05 | 5.75 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.69 | 0.05 | -0.09 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 5.60 | 6.40 | 5.85 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.74 | 0.05 | -0.08 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 6.15 | 7.95 | 4.82 | -0.33 | -6.41% | 3 | 81 | 0.78 | -0.76 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 6.70 | 7.55 | 4.75 | -0.90 | -15.93% | 3 | 9 | 0.74 | -0.78 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 64.00 | 6.50 | 8.95 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.81 | 0.04 | -0.07 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 8.40 | 9.25 | 8.50 | +1.40 | +19.72% | 12 | 116 | 0.74 | -0.84 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 8.35 | 10.40 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.87 | 0.03 | -0.06 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 9.65 | 11.95 | 10.87 | 0.00 | 0.00% | 0 | 1,051 | 0.82 | -0.90 | 0.03 | -0.05 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 12.90 | 13.65 | 12.90 | +1.20 | +10.26% | 4 | 121 | 0.89 | -0.93 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 72.50 | 15.30 | 16.50 | 14.50 | 0.00 | 0.00% | 0 | 136 | 0.95 | -0.97 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 17.15 | 18.80 | 20.81 | 0.00 | 0.00% | 0 | 287 | 1.02 | -0.98 | 0.01 | -0.02 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 77.50 | 20.30 | 21.85 | 22.90 | 0.00 | 0.00% | 0 | 36 | 1.59 | -0.99 | 0.01 | -0.01 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 22.10 | 23.80 | 29.24 | 0.00 | 0.00% | 0 | 369 | 1.14 | -0.99 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 82.50 | 24.15 | 26.70 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 26.60 | 28.80 | 25.10 | 0.00 | 0.00% | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 31.60 | 34.15 | 21.46 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 36.60 | 39.05 | 25.63 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 41.60 | 44.15 | 33.60 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 46.65 | 49.15 | 37.95 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 51.65 | 53.85 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |