Options Chain for REDDIT INC CL A (RDDT) - $150.87 as of 8/7/2026 3:15:46 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 | 80.50 | 84.40 | 82.45 | % | 1.03 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 8/7/2026 2:58:57 PM EST | |||
| 85.00 | 75.55 | 79.50 | 77.53 | % | 0.91 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/7/2026 2:58:57 PM EST | |||
| 90.00 | 70.65 | 74.60 | 72.63 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/7/2026 2:58:57 PM EST | |||
| 95.00 | 65.75 | 69.70 | 67.73 | % | 0.71 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 8/7/2026 2:58:57 PM EST | |||
| 100.00 | 60.90 | 64.65 | 62.78 | % | 0.63 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 8/7/2026 2:58:57 PM EST | |||
| 105.00 | 56.10 | 60.00 | 58.05 | % | 0.55 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 8/7/2026 2:58:57 PM EST | |||
| 110.00 | 51.35 | 55.00 | 53.18 | 52.90 | % | 0.48 | 3 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 115.00 | 46.70 | 50.55 | 48.63 | 41.51 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 120.00 | 42.10 | 45.95 | 44.03 | % | 0.37 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.07 | 8/7/2026 2:58:57 PM EST | |||
| 125.00 | 37.70 | 41.70 | 39.70 | % | 0.32 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.09 | 8/7/2026 2:58:57 PM EST | |||
| 130.00 | 33.55 | 37.30 | 35.43 | % | 0.27 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.10 | 8/7/2026 2:58:57 PM EST | |||
| 135.00 | 29.60 | 33.35 | 31.48 | % | 0.23 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.12 | 8/7/2026 2:58:57 PM EST | |||
| 140.00 | 26.10 | 30.00 | 28.05 | % | 0.20 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.13 | 8/7/2026 2:58:57 PM EST | |||
| 145.00 | 22.50 | 26.35 | 24.43 | 23.08 | % | 0.17 | 5 | 0 | 0.60 | 0.72 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 150.00 | 19.75 | 23.20 | 21.48 | 20.25 | +3.15 | +18.43% | 0.14 | 2 | 2 | 0.59 | 0.67 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 155.00 | 17.00 | 20.25 | 18.63 | 17.55 | +2.95 | +20.21% | 0.12 | 3 | 2 | 0.60 | 0.61 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 160.00 | 14.40 | 17.25 | 15.83 | 14.60 | % | 0.10 | 24 | 0 | 0.62 | 0.56 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 165.00 | 12.30 | 15.00 | 13.65 | 12.47 | % | 0.08 | 8 | 0 | 0.59 | 0.50 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 170.00 | 10.35 | 13.00 | 11.68 | 11.40 | +2.90 | +34.12% | 0.07 | 8 | 1 | 0.61 | 0.45 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 175.00 | 8.80 | 11.05 | 9.93 | % | 0.06 | 0 | 0 | 0.60 | 0.40 | 0.01 | -0.15 | 8/7/2026 2:58:57 PM EST | |||
| 180.00 | 7.15 | 9.30 | 8.23 | 8.00 | +2.61 | +48.43% | 0.05 | 10 | 1 | 0.60 | 0.35 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 185.00 | 6.45 | 7.95 | 7.20 | 7.05 | % | 0.04 | 8 | 0 | 0.61 | 0.31 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 190.00 | 4.90 | 7.70 | 6.30 | % | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.13 | 8/7/2026 2:58:57 PM EST | |||
| 195.00 | 4.50 | 6.60 | 5.55 | 4.50 | % | 0.03 | 1 | 0 | 0.62 | 0.24 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 200.00 | 2.92 | 5.90 | 4.41 | % | 0.02 | 0 | 0 | 0.64 | 0.21 | 0.01 | -0.11 | 8/7/2026 2:58:57 PM EST | |||
| 205.00 | 2.02 | 5.15 | 3.59 | % | 0.02 | 0 | 0 | 0.61 | 0.18 | 0.01 | -0.11 | 8/7/2026 2:58:57 PM EST | |||
| 210.00 | 1.06 | 4.10 | 2.58 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.01 | -0.10 | 8/7/2026 2:58:57 PM EST | |||
| 215.00 | 1.55 | 4.10 | 2.83 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.09 | 8/7/2026 2:58:57 PM EST | |||
| 220.00 | 0.09 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.08 | 8/7/2026 2:58:57 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.81 | 0.09 | 0.00 | -0.06 | 8/7/2026 2:58:57 PM EST | |||
| 230.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.00 | -0.06 | 8/7/2026 2:58:57 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 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/7/2026 2:58:57 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/7/2026 2:58:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 8/7/2026 2:58:57 PM EST | |||
| 95.00 | 0.01 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 8/7/2026 2:58:57 PM EST | |||
| 100.00 | 0.01 | 2.48 | 1.25 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 8/7/2026 2:58:57 PM EST | |||
| 105.00 | 0.02 | 2.63 | 1.33 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 8/7/2026 2:58:57 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.04 | 8/7/2026 2:58:57 PM EST | |||
| 115.00 | 0.57 | 1.74 | 1.16 | 1.08 | % | 0.01 | 5 | 0 | 0.62 | -0.06 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 120.00 | 0.96 | 2.60 | 1.78 | 1.50 | -0.83 | -35.63% | 0.01 | 20 | 55 | 0.56 | -0.08 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 125.00 | 1.90 | 2.75 | 2.33 | 2.22 | % | 0.02 | 4 | 0 | 0.63 | -0.11 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 130.00 | 1.75 | 4.95 | 3.35 | 2.71 | % | 0.03 | 3 | 0 | 0.60 | -0.15 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 135.00 | 3.70 | 5.95 | 4.83 | 4.17 | % | 0.04 | 10 | 0 | 0.62 | -0.19 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 140.00 | 4.85 | 6.60 | 5.73 | 5.52 | % | 0.04 | 18 | 0 | 0.61 | -0.23 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 145.00 | 5.75 | 7.25 | 6.50 | 7.10 | -1.79 | -20.14% | 0.04 | 11 | 1 | 0.61 | -0.28 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 150.00 | 7.80 | 10.70 | 9.25 | 8.33 | % | 0.06 | 2 | 0 | 0.61 | -0.33 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 155.00 | 10.15 | 12.75 | 11.45 | 11.17 | % | 0.07 | 24 | 0 | 0.62 | -0.39 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 160.00 | 12.50 | 13.85 | 13.18 | 13.51 | % | 0.08 | 26 | 0 | 0.61 | -0.44 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 165.00 | 15.10 | 17.75 | 16.43 | 16.45 | % | 0.10 | 6 | 0 | 0.61 | -0.50 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 170.00 | 17.30 | 20.65 | 18.98 | % | 0.11 | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.16 | 8/7/2026 2:58:57 PM EST | |||
| 175.00 | 21.40 | 23.90 | 22.65 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.01 | -0.15 | 8/7/2026 2:58:57 PM EST | |||
| 180.00 | 24.95 | 27.45 | 26.20 | 26.35 | % | 0.15 | 1 | 0 | 0.63 | -0.65 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 185.00 | 28.30 | 31.20 | 29.75 | % | 0.16 | 0 | 0 | 0.64 | -0.69 | 0.01 | -0.14 | 8/7/2026 2:58:57 PM EST | |||
| 190.00 | 32.30 | 35.05 | 33.68 | % | 0.18 | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.13 | 8/7/2026 2:58:57 PM EST | |||
| 195.00 | 36.20 | 39.20 | 37.70 | % | 0.19 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.12 | 8/7/2026 2:58:57 PM EST | |||
| 200.00 | 39.65 | 43.30 | 41.48 | 42.75 | % | 0.21 | 22 | 0 | 0.65 | -0.79 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 205.00 | 44.85 | 47.55 | 46.20 | 47.05 | % | 0.23 | 2 | 0 | 0.62 | -0.82 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 210.00 | 48.75 | 52.00 | 50.38 | % | 0.24 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.10 | 8/7/2026 2:58:57 PM EST | |||
| 215.00 | 53.65 | 56.50 | 55.08 | % | 0.26 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.09 | 8/7/2026 2:58:57 PM EST | |||
| 220.00 | 58.25 | 61.15 | 59.70 | % | 0.27 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.08 | 8/7/2026 2:58:57 PM EST | |||
| 225.00 | 62.30 | 65.85 | 64.08 | % | 0.28 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.06 | 8/7/2026 2:58:57 PM EST | |||
| 230.00 | 67.15 | 70.55 | 68.85 | % | 0.30 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.06 | 8/7/2026 2:58:57 PM EST |