Options Chain for REDDIT INC CL A (RDDT) - $147.86 as of 10/5/2026 12:01:52 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 | 75.35 | 78.50 | 76.93 | 78.01 | 0.00 | 0.00% | 1.03 | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 10/5/2026 11:58:53 AM EST |
| 80.00 | 70.35 | 73.60 | 71.98 | 70.52 | -0.97 | -1.36% | 0.90 | 1 | 4 | 1.29 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 85.00 | 65.45 | 68.70 | 67.08 | 70.18 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 10/5/2026 11:58:53 AM EST |
| 90.00 | 60.65 | 63.80 | 62.23 | 58.60 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.12 | 0.98 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 11:58:53 AM EST |
| 95.00 | 56.00 | 58.65 | 57.33 | 53.62 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.94 | 0.97 | 0.00 | -0.04 | 7/31/2026 | 10/5/2026 11:58:53 AM EST |
| 100.00 | 51.30 | 54.05 | 52.68 | 52.74 | 0.00 | 0.00% | 0.53 | 0 | 29 | 0.91 | 0.96 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 105.00 | 46.70 | 49.30 | 48.00 | 95.51 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.85 | 0.94 | 0.00 | -0.06 | 7/16/2026 | 10/5/2026 11:58:53 AM EST |
| 110.00 | 42.15 | 45.00 | 43.58 | 40.92 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.71 | 0.92 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 115.00 | 38.15 | 40.85 | 39.50 | 43.63 | 0.00 | 0.00% | 0.34 | 0 | 47 | 0.62 | 0.89 | 0.01 | -0.09 | 9/21/2026 | 10/5/2026 11:58:53 AM EST |
| 120.00 | 33.80 | 36.10 | 34.95 | 34.87 | +2.54 | +7.86% | 0.29 | 18 | 50 | 0.69 | 0.85 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 125.00 | 29.85 | 32.30 | 31.08 | 31.20 | +2.77 | +9.75% | 0.25 | 41 | 50 | 0.66 | 0.82 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 130.00 | 26.45 | 28.45 | 27.45 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 308 | 0.69 | 0.77 | 0.01 | -0.13 | 10/1/2026 | 10/5/2026 11:58:53 AM EST |
| 135.00 | 23.30 | 24.75 | 24.03 | 25.00 | +3.35 | +15.48% | 0.18 | 1 | 36 | 0.69 | 0.72 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 140.00 | 20.30 | 21.35 | 20.83 | 20.40 | +0.90 | +4.62% | 0.15 | 1 | 140 | 0.69 | 0.67 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 145.00 | 17.65 | 18.50 | 18.08 | 16.70 | -0.03 | -0.18% | 0.12 | 5 | 296 | 0.69 | 0.62 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 150.00 | 15.15 | 15.70 | 15.43 | 15.68 | +1.31 | +9.12% | 0.10 | 50 | 892 | 0.69 | 0.56 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 155.00 | 13.10 | 13.75 | 13.43 | 13.29 | +0.95 | +7.70% | 0.09 | 90 | 1,461 | 0.69 | 0.51 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 160.00 | 11.10 | 11.50 | 11.30 | 11.65 | +1.24 | +11.92% | 0.07 | 49 | 1,058 | 0.69 | 0.46 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 165.00 | 9.40 | 10.10 | 9.75 | 10.10 | +1.18 | +13.23% | 0.06 | 100 | 1,310 | 0.69 | 0.41 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 170.00 | 7.95 | 8.45 | 8.20 | 8.15 | +0.65 | +8.67% | 0.05 | 17 | 1,240 | 0.69 | 0.36 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 175.00 | 6.70 | 7.20 | 6.95 | 6.90 | +0.54 | +8.50% | 0.04 | 16 | 336 | 0.69 | 0.32 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 180.00 | 5.60 | 6.15 | 5.88 | 6.00 | +0.50 | +9.10% | 0.03 | 42 | 833 | 0.69 | 0.28 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 185.00 | 4.70 | 5.20 | 4.95 | 5.11 | +0.48 | +10.37% | 0.03 | 17 | 276 | 0.70 | 0.25 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 190.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.28 | +7.15% | 0.02 | 14 | 1,223 | 0.70 | 0.21 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 195.00 | 3.25 | 3.70 | 3.48 | 3.35 | +0.05 | +1.52% | 0.02 | 11 | 210 | 0.70 | 0.19 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 200.00 | 2.75 | 2.90 | 2.83 | 3.00 | +0.30 | +11.12% | 0.01 | 42 | 1,997 | 0.70 | 0.16 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 210.00 | 1.92 | 2.10 | 2.01 | 2.09 | +0.04 | +1.96% | 0.01 | 24 | 695 | 0.71 | 0.12 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 220.00 | 1.35 | 1.56 | 1.46 | 1.40 | -0.04 | -2.78% | 0.01 | 8 | 370 | 0.71 | 0.09 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 230.00 | 0.94 | 1.12 | 1.03 | 1.06 | +0.05 | +4.95% | 0.00 | 1 | 969 | 0.72 | 0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 240.00 | 0.67 | 0.86 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.74 | 0.05 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 250.00 | 0.51 | 0.70 | 0.61 | 0.50 | +0.02 | +4.17% | 0.00 | 4 | 222 | 0.74 | 0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 260.00 | 0.18 | 0.88 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.76 | 0.03 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 11:58:53 AM EST |
| 270.00 | 0.14 | 0.42 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.74 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 11:58:53 AM EST |
| 280.00 | 0.04 | 0.64 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.76 | 0.02 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 290.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.02 | -7.41% | 0.00 | 12 | 32 | 0.82 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 300.00 | 0.12 | 0.29 | 0.21 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 841 | 0.82 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:53 AM 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 | 0.38 | 0.19 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.02 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 11:58:53 AM EST |
| 80.00 | 0.06 | 0.19 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.82 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 85.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.90 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 11:58:53 AM EST |
| 90.00 | 0.23 | 0.35 | 0.29 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 203 | 0.71 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 95.00 | 0.41 | 0.48 | 0.45 | 0.46 | -0.25 | -35.22% | 0.00 | 4 | 342 | 0.74 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 100.00 | 0.60 | 0.73 | 0.67 | 0.66 | -0.21 | -24.14% | 0.01 | 9 | 423 | 0.72 | -0.04 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 105.00 | 0.93 | 1.09 | 1.01 | 1.15 | -0.25 | -17.86% | 0.01 | 9 | 283 | 0.71 | -0.06 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 110.00 | 1.40 | 1.59 | 1.50 | 1.46 | -0.44 | -23.16% | 0.01 | 58 | 1,153 | 0.71 | -0.08 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 115.00 | 2.01 | 2.29 | 2.15 | 2.24 | -0.46 | -17.04% | 0.02 | 9 | 2,333 | 0.70 | -0.11 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 120.00 | 2.86 | 3.10 | 2.98 | 2.90 | -0.75 | -20.55% | 0.02 | 93 | 1,900 | 0.70 | -0.15 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 125.00 | 3.80 | 4.25 | 4.03 | 3.95 | -0.95 | -19.39% | 0.03 | 76 | 613 | 0.69 | -0.18 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 130.00 | 5.15 | 5.70 | 5.43 | 5.25 | -1.19 | -18.48% | 0.04 | 15 | 1,414 | 0.69 | -0.23 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 135.00 | 6.65 | 7.25 | 6.95 | 6.85 | -1.51 | -18.07% | 0.05 | 44 | 690 | 0.68 | -0.28 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 140.00 | 8.50 | 9.20 | 8.85 | 8.70 | -1.55 | -15.13% | 0.06 | 22 | 648 | 0.69 | -0.33 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 145.00 | 10.65 | 11.40 | 11.03 | 11.50 | -1.20 | -9.45% | 0.08 | 9 | 526 | 0.68 | -0.38 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 150.00 | 13.10 | 13.95 | 13.53 | 13.33 | -2.19 | -14.12% | 0.09 | 42 | 991 | 0.68 | -0.44 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 155.00 | 15.95 | 16.75 | 16.35 | 16.92 | -0.98 | -5.48% | 0.11 | 4 | 386 | 0.68 | -0.49 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 160.00 | 19.00 | 19.80 | 19.40 | 19.99 | -1.51 | -7.03% | 0.12 | 1 | 388 | 0.69 | -0.54 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 165.00 | 22.20 | 23.10 | 22.65 | 23.20 | -1.00 | -4.14% | 0.14 | 17 | 214 | 0.68 | -0.59 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 170.00 | 25.65 | 26.60 | 26.13 | 29.74 | 0.00 | 0.00% | 0.15 | 0 | 699 | 0.69 | -0.64 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 175.00 | 29.35 | 30.80 | 30.08 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 207 | 0.69 | -0.68 | 0.01 | -0.15 | 10/1/2026 | 10/5/2026 11:58:53 AM EST |
| 180.00 | 32.75 | 34.75 | 33.75 | 39.55 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.71 | -0.72 | 0.01 | -0.14 | 9/29/2026 | 10/5/2026 11:58:53 AM EST |
| 185.00 | 36.70 | 39.00 | 37.85 | 38.70 | -1.70 | -4.21% | 0.20 | 1 | 58 | 0.69 | -0.75 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 190.00 | 40.80 | 43.45 | 42.13 | 45.56 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.71 | -0.79 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 195.00 | 45.30 | 47.25 | 46.28 | 49.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.68 | -0.81 | 0.01 | -0.11 | 9/30/2026 | 10/5/2026 11:58:53 AM EST |
| 200.00 | 49.60 | 51.80 | 50.70 | 53.20 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.70 | -0.84 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 210.00 | 59.60 | 61.00 | 60.30 | 64.62 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.69 | -0.88 | 0.01 | -0.09 | 8/31/2026 | 10/5/2026 11:58:53 AM EST |
| 220.00 | 67.95 | 70.80 | 69.38 | 75.77 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.88 | -0.91 | 0.00 | -0.07 | 7/31/2026 | 10/5/2026 11:58:53 AM EST |
| 230.00 | 77.65 | 80.35 | 79.00 | 77.55 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.92 | -0.93 | 0.00 | -0.06 | 9/18/2026 | 10/5/2026 11:58:53 AM EST |
| 240.00 | 87.45 | 90.15 | 88.80 | 99.20 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.97 | -0.95 | 0.00 | -0.04 | 7/31/2026 | 10/5/2026 11:58:53 AM EST |
| 250.00 | 97.00 | 100.50 | 98.75 | 80.09 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.03 | -0.96 | 0.00 | -0.04 | 8/17/2026 | 10/5/2026 11:58:53 AM EST |
| 260.00 | 106.95 | 110.30 | 108.63 | % | 0.42 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 10/5/2026 11:58:53 AM EST | |||
| 270.00 | 116.95 | 120.60 | 118.78 | % | 0.44 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 10/5/2026 11:58:53 AM EST | |||
| 280.00 | 126.95 | 130.40 | 128.68 | % | 0.46 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 10/5/2026 11:58:53 AM EST | |||
| 290.00 | 136.95 | 140.45 | 138.70 | 129.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 10/5/2026 11:58:53 AM EST |
| 300.00 | 146.95 | 150.25 | 148.60 | 107.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 10/5/2026 11:58:53 AM EST |