Options Chain for REDDIT INC CL A (RDDT) - $223.60 as of 8/13/2025 7:56:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 123.50 | 127.45 | 125.48 | % | 1.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 118.65 | 122.55 | 120.60 | % | 1.05 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 114.10 | 117.65 | 115.88 | % | 0.97 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 108.90 | 112.70 | 110.80 | % | 0.89 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 104.10 | 107.80 | 105.95 | % | 0.82 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 99.40 | 103.00 | 101.20 | % | 0.75 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 94.30 | 98.00 | 96.15 | % | 0.69 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 145.00 | 89.35 | 93.20 | 91.28 | % | 0.63 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 150.00 | 84.80 | 88.55 | 86.68 | % | 0.58 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 80.10 | 83.70 | 81.90 | % | 0.53 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 75.70 | 78.70 | 77.20 | 77.50 | +9.17 | +13.42% | 0.48 | 1 | 2 | 0.65 | 0.95 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 70.70 | 74.25 | 72.48 | % | 0.44 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 170.00 | 65.70 | 69.70 | 67.70 | 43.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.66 | 0.93 | 0.00 | -0.12 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 61.25 | 64.65 | 62.95 | 64.10 | +12.78 | +24.91% | 0.36 | 2 | 1 | 0.63 | 0.91 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 57.80 | 59.95 | 58.88 | 59.30 | +6.83 | +13.02% | 0.33 | 1 | 13 | 0.64 | 0.90 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 52.55 | 56.45 | 54.50 | 47.03 | % | 0.29 | 1 | 0 | 0.66 | 0.88 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 190.00 | 49.30 | 52.20 | 50.75 | 49.04 | % | 0.27 | 3 | 0 | 0.65 | 0.86 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 195.00 | 45.05 | 48.05 | 46.55 | 38.60 | % | 0.24 | 1 | 0 | 0.64 | 0.83 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 200.00 | 41.10 | 43.70 | 42.40 | 40.00 | +5.38 | +15.54% | 0.21 | 25 | 26 | 0.62 | 0.81 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 205.00 | 37.75 | 40.00 | 38.88 | 35.51 | +5.01 | +16.43% | 0.19 | 1 | 4 | 0.63 | 0.78 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 33.60 | 36.50 | 35.05 | 35.83 | +8.83 | +32.71% | 0.17 | 5 | 25 | 0.61 | 0.74 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 215.00 | 30.70 | 33.25 | 31.98 | 32.20 | +6.89 | +27.23% | 0.15 | 2 | 39 | 0.62 | 0.71 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 27.75 | 30.15 | 28.95 | 28.40 | +6.45 | +29.39% | 0.13 | 70 | 125 | 0.62 | 0.67 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 225.00 | 24.90 | 27.60 | 26.25 | 25.15 | +6.10 | +32.03% | 0.12 | 20 | 45 | 0.61 | 0.64 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 21.25 | 24.55 | 22.90 | 23.89 | +7.14 | +42.63% | 0.10 | 18 | 14 | 0.62 | 0.60 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 235.00 | 19.75 | 22.15 | 20.95 | 20.40 | +5.25 | +34.66% | 0.09 | 20 | 32 | 0.62 | 0.56 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 17.20 | 19.00 | 18.10 | 18.85 | +5.77 | +44.12% | 0.08 | 10 | 26 | 0.61 | 0.52 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 245.00 | 14.45 | 18.35 | 16.40 | 17.20 | +4.32 | +33.54% | 0.07 | 9 | 12 | 0.61 | 0.48 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 250.00 | 12.85 | 15.90 | 14.38 | 14.72 | +3.12 | +26.90% | 0.06 | 62 | 52 | 0.62 | 0.44 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 255.00 | 11.95 | 13.55 | 12.75 | 12.48 | +3.93 | +45.97% | 0.05 | 8 | 2 | 0.61 | 0.41 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 260.00 | 10.40 | 12.00 | 11.20 | 11.35 | +2.49 | +28.11% | 0.04 | 5 | 6 | 0.61 | 0.37 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 265.00 | 8.75 | 10.85 | 9.80 | 7.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.34 | 0.01 | -0.22 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 270.00 | 7.75 | 10.50 | 9.13 | 8.40 | +2.30 | +37.71% | 0.03 | 4 | 19 | 0.62 | 0.31 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 275.00 | 6.25 | 7.80 | 7.03 | 7.49 | +2.30 | +44.32% | 0.03 | 2 | 1 | 0.59 | 0.28 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 280.00 | 5.40 | 7.40 | 6.40 | 6.17 | +1.47 | +31.28% | 0.02 | 4 | 20 | 0.60 | 0.25 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 285.00 | 4.35 | 7.55 | 5.95 | 5.54 | +1.38 | +33.18% | 0.02 | 2 | 11 | 0.62 | 0.23 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 290.00 | 3.85 | 6.55 | 5.20 | 5.66 | % | 0.02 | 50 | 0 | 0.62 | 0.20 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 295.00 | 3.65 | 5.35 | 4.50 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.62 | 0.18 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 300.00 | 2.97 | 5.25 | 4.11 | 3.62 | +0.71 | +24.40% | 0.01 | 8 | 3 | 0.63 | 0.16 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 305.00 | 1.50 | 4.60 | 3.05 | 2.38 | -0.64 | -21.20% | 0.01 | 1 | 40 | 0.64 | 0.15 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 310.00 | 2.06 | 3.90 | 2.98 | 2.60 | % | 0.01 | 1 | 0 | 0.62 | 0.13 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 315.00 | 2.21 | 3.35 | 2.78 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.00 | -0.12 | 8/13/2025 3:59:52 PM EST | |||
| 320.00 | 1.79 | 3.10 | 2.45 | 2.47 | % | 0.01 | 2 | 0 | 0.64 | 0.11 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 325.00 | 1.65 | 2.94 | 2.30 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 330.00 | 1.32 | 2.61 | 1.97 | 2.19 | % | 0.01 | 1 | 0 | 0.65 | 0.08 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 335.00 | 1.24 | 1.90 | 1.57 | 1.79 | +0.27 | +17.77% | 0.00 | 7 | 40 | 0.64 | 0.08 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.09 | 1.77 | 0.93 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.03 | 0.00 | -0.07 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 0.42 | 1.82 | 1.12 | 0.85 | +0.23 | +37.10% | 0.01 | 2 | 15 | 0.79 | -0.03 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 0.80 | 1.55 | 1.18 | 0.98 | -0.31 | -24.04% | 0.01 | 5 | 3 | 0.76 | -0.04 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 1.07 | 1.70 | 1.39 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | -0.05 | 0.00 | -0.09 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 1.23 | 2.00 | 1.62 | 1.56 | -0.44 | -22.00% | 0.01 | 9 | 7 | 0.72 | -0.06 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 1.59 | 2.30 | 1.95 | 1.89 | -0.44 | -18.89% | 0.01 | 5 | 9 | 0.70 | -0.07 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 2.17 | 2.85 | 2.51 | 2.22 | -0.64 | -22.38% | 0.01 | 4 | 6 | 0.70 | -0.09 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 2.47 | 3.60 | 3.04 | 2.90 | -0.45 | -13.44% | 0.02 | 8 | 31 | 0.69 | -0.10 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 3.20 | 4.95 | 4.08 | 3.60 | -0.99 | -21.57% | 0.02 | 4 | 42 | 0.70 | -0.12 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 3.90 | 5.90 | 4.90 | 4.25 | -1.25 | -22.73% | 0.03 | 5 | 13 | 0.70 | -0.14 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 4.90 | 5.80 | 5.35 | 5.25 | -1.28 | -19.61% | 0.03 | 22 | 18 | 0.66 | -0.17 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 5.70 | 6.90 | 6.30 | 6.21 | -0.89 | -12.54% | 0.03 | 35 | 64 | 0.63 | -0.19 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 205.00 | 7.15 | 8.25 | 7.70 | 7.55 | -1.96 | -20.61% | 0.04 | 27 | 14 | 0.63 | -0.22 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 8.30 | 10.35 | 9.33 | 9.27 | -2.73 | -22.75% | 0.04 | 4 | 26 | 0.65 | -0.26 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 215.00 | 10.15 | 12.15 | 11.15 | 10.01 | -3.64 | -26.67% | 0.05 | 27 | 612 | 0.65 | -0.29 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 11.65 | 13.60 | 12.63 | 12.55 | -2.65 | -17.44% | 0.06 | 22 | 38 | 0.63 | -0.33 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 225.00 | 13.80 | 15.90 | 14.85 | 15.00 | -4.00 | -21.06% | 0.07 | 22 | 69 | 0.63 | -0.36 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 16.50 | 17.55 | 17.03 | 16.50 | -2.76 | -14.33% | 0.07 | 77 | 75 | 0.63 | -0.40 | 0.01 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 235.00 | 19.00 | 20.50 | 19.75 | 19.05 | % | 0.08 | 58 | 0 | 0.63 | -0.44 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 240.00 | 20.80 | 22.50 | 21.65 | 21.50 | -9.20 | -29.97% | 0.09 | 12 | 3 | 0.62 | -0.48 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 245.00 | 24.45 | 26.40 | 25.43 | 24.46 | % | 0.10 | 3 | 0 | 0.63 | -0.52 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 250.00 | 27.45 | 29.20 | 28.33 | % | 0.11 | 0 | 0 | 0.63 | -0.56 | 0.01 | -0.24 | 8/13/2025 3:59:52 PM EST | |||
| 255.00 | 30.45 | 32.95 | 31.70 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.01 | -0.24 | 8/13/2025 3:59:52 PM EST | |||
| 260.00 | 34.10 | 36.00 | 35.05 | % | 0.13 | 0 | 0 | 0.63 | -0.63 | 0.01 | -0.23 | 8/13/2025 3:59:52 PM EST | |||
| 265.00 | 37.75 | 39.90 | 38.83 | % | 0.15 | 0 | 0 | 0.63 | -0.66 | 0.01 | -0.22 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 40.90 | 44.15 | 42.53 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.01 | -0.21 | 8/13/2025 3:59:52 PM EST | |||
| 275.00 | 45.35 | 47.85 | 46.60 | % | 0.17 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.20 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 49.30 | 52.05 | 50.68 | % | 0.18 | 0 | 0 | 0.64 | -0.75 | 0.01 | -0.19 | 8/13/2025 3:59:52 PM EST | |||
| 285.00 | 53.75 | 56.55 | 55.15 | 62.05 | % | 0.19 | 1 | 0 | 0.65 | -0.77 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 290.00 | 57.80 | 60.20 | 59.00 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.64 | -0.80 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 295.00 | 62.35 | 64.55 | 63.45 | 62.80 | % | 0.22 | 1 | 0 | 0.64 | -0.82 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 300.00 | 66.30 | 69.30 | 67.80 | % | 0.23 | 0 | 0 | 0.64 | -0.84 | 0.00 | -0.15 | 8/13/2025 3:59:52 PM EST | |||
| 305.00 | 71.30 | 74.25 | 72.78 | % | 0.24 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.14 | 8/13/2025 3:59:52 PM EST | |||
| 310.00 | 75.85 | 78.25 | 77.05 | % | 0.25 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.13 | 8/13/2025 3:59:52 PM EST | |||
| 315.00 | 80.65 | 83.00 | 81.83 | % | 0.26 | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.12 | 8/13/2025 3:59:52 PM EST | |||
| 320.00 | 84.60 | 88.60 | 86.60 | % | 0.27 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 325.00 | 89.45 | 92.85 | 91.15 | % | 0.28 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 330.00 | 94.35 | 98.15 | 96.25 | 96.20 | % | 0.29 | 1 | 0 | 0.72 | -0.92 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 335.00 | 99.40 | 102.95 | 101.18 | % | 0.30 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.09 | 8/13/2025 3:59:52 PM EST |