Options Chain for REDDIT INC CL A (RDDT) - $45.43 as of 4/29/2024 2:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.40 | 18.10 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 35.00 | 12.70 | 13.30 | 14.20 | +4.99 | +54.18% | 2 | 5 | 0.95 | 0.92 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 36.00 | 10.50 | 12.50 | % | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 37.00 | 10.40 | 11.50 | % | 0 | 0 | 0.82 | 0.88 | 0.02 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 37.50 | 10.80 | 11.10 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.87 | 0.02 | -0.04 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 38.00 | 10.40 | 11.00 | % | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 38.50 | 10.10 | 10.30 | % | 0 | 0 | 0.88 | 0.84 | 0.02 | -0.05 | 4/29/2024 1:59:03 PM EST | |||
| 39.00 | 9.40 | 10.00 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.83 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 1:59:03 PM EST |
| 39.50 | 9.30 | 9.60 | 8.80 | +3.20 | +57.15% | 1 | 1 | 0.83 | 0.82 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 40.00 | 8.90 | 9.30 | 6.18 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.80 | 0.02 | -0.05 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 40.50 | 8.60 | 9.20 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.79 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 41.00 | 8.30 | 8.60 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.77 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 41.50 | 7.90 | 8.20 | % | 0 | 0 | 0.78 | 0.76 | 0.03 | -0.06 | 4/29/2024 1:59:03 PM EST | |||
| 42.00 | 7.60 | 7.90 | 8.27 | +3.33 | +67.41% | 2 | 5 | 0.85 | 0.74 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 42.50 | 7.30 | 7.60 | 7.39 | +2.03 | +37.88% | 2 | 16 | 0.85 | 0.73 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 43.00 | 7.00 | 7.30 | 7.00 | +2.30 | +48.94% | 1 | 16 | 0.86 | 0.71 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 43.50 | 6.70 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.69 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 44.00 | 6.50 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.68 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 44.50 | 6.20 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.66 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 45.00 | 6.00 | 6.10 | 6.47 | +1.16 | +21.85% | 20 | 21 | 0.87 | 0.65 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 45.50 | 5.70 | 6.00 | 6.23 | % | 7 | 0 | 0.94 | 0.63 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 46.00 | 5.50 | 5.70 | 6.02 | +2.62 | +77.06% | 2 | 5 | 0.87 | 0.61 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 46.50 | 5.20 | 5.50 | 5.60 | +2.10 | +60.00% | 2 | 12 | 0.87 | 0.60 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 47.00 | 5.00 | 5.30 | 5.10 | +2.19 | +75.26% | 3 | 18 | 0.88 | 0.58 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 47.50 | 4.80 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.56 | 0.03 | -0.08 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 48.00 | 4.60 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.55 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 48.50 | 4.40 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.53 | 0.03 | -0.08 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 49.00 | 4.20 | 4.50 | 4.21 | % | 10 | 0 | 0.89 | 0.52 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 49.50 | 4.10 | 4.30 | % | 0 | 0 | 0.90 | 0.50 | 0.03 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 50.00 | 3.90 | 4.10 | 2.34 | 0.00 | 0.00% | 0 | 589 | 0.90 | 0.49 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 51.00 | 2.95 | 3.80 | 4.29 | +1.74 | +68.24% | 2 | 2 | 0.90 | 0.46 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 52.00 | 3.30 | 3.50 | 3.60 | +1.38 | +62.17% | 6 | 4 | 0.90 | 0.43 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 53.00 | 3.00 | 3.20 | 3.10 | +1.85 | +148.00% | 1 | 5 | 0.90 | 0.41 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 54.00 | 2.75 | 2.90 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.38 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 55.00 | 2.50 | 2.65 | 2.60 | +0.50 | +23.81% | 6 | 21 | 0.92 | 0.36 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 60.00 | 1.60 | 1.75 | 1.62 | +0.52 | +47.28% | 2 | 20 | 0.94 | 0.25 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 65.00 | 0.75 | 1.20 | 1.18 | +0.71 | +151.07% | 8 | 3 | 0.97 | 0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 1 | 61 | 0.92 | -0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 35.00 | 0.45 | 0.55 | 0.48 | -0.37 | -43.53% | 28 | 57 | 0.84 | -0.08 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 36.00 | 0.60 | 0.65 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.10 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 37.00 | 0.75 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.12 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 37.50 | 0.85 | 0.95 | 0.90 | -1.58 | -63.71% | 2 | 252 | 0.83 | -0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 38.00 | 0.95 | 1.05 | 1.05 | -0.45 | -30.00% | 3 | 9 | 0.83 | -0.14 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 38.50 | 1.05 | 1.15 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.16 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 39.00 | 1.20 | 1.30 | 1.24 | -0.96 | -43.64% | 7 | 20 | 0.84 | -0.17 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 39.50 | 1.30 | 1.45 | 1.55 | -1.55 | -50.00% | 1 | 7 | 0.84 | -0.18 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 40.00 | 1.45 | 1.55 | 1.65 | -0.35 | -17.50% | 4 | 27 | 0.84 | -0.20 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 40.50 | 1.60 | 1.75 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.21 | 0.02 | -0.05 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 41.00 | 1.75 | 1.90 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.23 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 41.50 | 1.95 | 2.05 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.24 | 0.03 | -0.06 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 42.00 | 2.10 | 2.25 | 2.05 | -1.45 | -41.43% | 1 | 10 | 0.85 | -0.26 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 42.50 | 2.30 | 2.45 | 6.79 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.27 | 0.03 | -0.06 | 4/15/2024 | 4/29/2024 1:59:03 PM EST |
| 43.00 | 2.50 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.29 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 43.50 | 2.00 | 3.20 | 6.52 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.31 | 0.03 | -0.07 | 4/12/2024 | 4/29/2024 1:59:03 PM EST |
| 44.00 | 2.95 | 3.10 | 2.85 | -1.15 | -28.75% | 1 | 5 | 0.86 | -0.32 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 44.50 | 3.10 | 3.30 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.34 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 45.00 | 3.40 | 3.60 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.35 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 45.50 | 3.60 | 3.80 | % | 0 | 0 | 0.87 | -0.37 | 0.03 | -0.07 | 4/29/2024 1:59:03 PM EST | |||
| 46.00 | 3.90 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.39 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 46.50 | 4.20 | 4.40 | 9.54 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.40 | 0.03 | -0.08 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 47.00 | 4.40 | 4.60 | 4.50 | % | 1 | 0 | 0.87 | -0.42 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 47.50 | 4.70 | 4.90 | % | 0 | 0 | 0.88 | -0.44 | 0.03 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 48.00 | 5.00 | 5.20 | 5.00 | -3.70 | -42.53% | 1 | 3 | 0.88 | -0.45 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 48.50 | 5.30 | 5.50 | % | 0 | 0 | 0.89 | -0.47 | 0.03 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 49.00 | 5.60 | 5.80 | % | 0 | 0 | 0.89 | -0.48 | 0.03 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 49.50 | 5.90 | 6.10 | 11.34 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.50 | 0.03 | -0.08 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 50.00 | 6.30 | 6.50 | 6.20 | -4.10 | -39.81% | 1 | 4 | 0.89 | -0.51 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 51.00 | 6.90 | 7.10 | % | 0 | 0 | 0.89 | -0.54 | 0.03 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 52.00 | 7.60 | 7.80 | 7.40 | % | 1 | 0 | 0.90 | -0.57 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 53.00 | 8.30 | 8.50 | 12.03 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.59 | 0.03 | -0.08 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 54.00 | 9.10 | 9.30 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.62 | 0.03 | -0.08 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 55.00 | 9.80 | 10.10 | % | 0 | 0 | 0.92 | -0.64 | 0.03 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 60.00 | 13.90 | 14.20 | % | 0 | 0 | 0.94 | -0.75 | 0.02 | -0.07 | 4/29/2024 1:59:03 PM EST | |||
| 65.00 | 17.90 | 19.10 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.82 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |