Options Chain for REDDIT INC CL A (RDDT) - $46.64 as of 5/6/2024 2:10:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.85 | 17.65 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.01 | 5/6/2024 2:59:05 PM EST | |||
| 35.00 | 11.45 | 14.15 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.03 | 5/6/2024 2:59:05 PM EST | |||
| 36.00 | 10.30 | 12.60 | % | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.03 | 5/6/2024 2:59:05 PM EST | |||
| 36.50 | 9.95 | 12.75 | % | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.04 | 5/6/2024 2:59:05 PM EST | |||
| 37.00 | 9.40 | 12.20 | % | 0 | 0 | 0.96 | 0.88 | 0.02 | -0.04 | 5/6/2024 2:59:05 PM EST | |||
| 37.50 | 9.35 | 11.80 | % | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.04 | 5/6/2024 2:59:05 PM EST | |||
| 38.00 | 8.85 | 11.30 | % | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.04 | 5/6/2024 2:59:05 PM EST | |||
| 38.50 | 9.25 | 10.75 | % | 0 | 0 | 0.78 | 0.84 | 0.02 | -0.05 | 5/6/2024 2:59:05 PM EST | |||
| 39.00 | 8.20 | 10.70 | % | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.05 | 5/6/2024 2:59:05 PM EST | |||
| 39.50 | 7.95 | 10.25 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.81 | 0.02 | -0.05 | 4/25/2024 | 5/6/2024 2:59:05 PM EST |
| 40.00 | 8.25 | 10.15 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.80 | 0.02 | -0.05 | 4/26/2024 | 5/6/2024 2:59:05 PM EST |
| 40.50 | 7.00 | 8.95 | % | 0 | 0 | 0.92 | 0.78 | 0.02 | -0.06 | 5/6/2024 2:59:05 PM EST | |||
| 41.00 | 6.75 | 8.85 | 8.27 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.77 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 41.50 | 6.55 | 9.10 | % | 0 | 0 | 0.81 | 0.76 | 0.03 | -0.06 | 5/6/2024 2:59:05 PM EST | |||
| 42.00 | 6.80 | 8.45 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.74 | 0.03 | -0.06 | 4/26/2024 | 5/6/2024 2:59:05 PM EST |
| 42.50 | 6.85 | 7.85 | % | 0 | 0 | 0.82 | 0.73 | 0.03 | -0.06 | 5/6/2024 2:59:05 PM EST | |||
| 43.00 | 5.70 | 7.15 | % | 0 | 0 | 0.95 | 0.71 | 0.03 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 43.50 | 5.35 | 6.80 | % | 0 | 0 | 0.73 | 0.69 | 0.03 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 44.00 | 4.80 | 7.25 | % | 0 | 0 | 0.88 | 0.68 | 0.03 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 44.50 | 5.40 | 6.05 | % | 0 | 0 | 0.95 | 0.66 | 0.03 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 45.00 | 4.95 | 5.95 | 6.79 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.64 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 45.50 | 4.95 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.63 | 0.03 | -0.07 | 4/30/2024 | 5/6/2024 2:59:05 PM EST |
| 46.00 | 4.55 | 5.65 | 5.52 | +0.36 | +6.98% | 1 | 5 | 0.87 | 0.61 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 46.50 | 3.60 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.59 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 2:59:05 PM EST |
| 47.00 | 4.65 | 4.95 | 6.36 | +2.36 | +59.00% | 2 | 1 | 0.83 | 0.58 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 47.50 | 3.75 | 4.85 | 5.47 | +0.07 | +1.30% | 6 | 4 | 1.00 | 0.56 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 48.00 | 3.85 | 5.65 | 5.05 | +0.85 | +20.24% | 2 | 6 | 0.88 | 0.55 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 48.50 | 3.20 | 4.60 | 5.50 | +0.45 | +8.92% | 4 | 10 | 0.84 | 0.53 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 49.00 | 3.40 | 4.10 | 4.55 | +1.25 | +37.88% | 17 | 1 | 0.83 | 0.51 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 50.00 | 3.40 | 4.00 | 5.45 | +1.77 | +48.10% | 6 | 23 | 0.85 | 0.48 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 51.00 | 3.25 | 3.50 | 4.38 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.45 | 0.03 | -0.08 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 52.00 | 3.10 | 3.20 | 3.40 | % | 7 | 0 | 0.85 | 0.42 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST | |
| 53.00 | 2.72 | 2.99 | 3.42 | % | 1 | 0 | 0.99 | 0.40 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST | |
| 54.00 | 2.28 | 3.05 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.37 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 55.00 | 1.89 | 2.76 | 2.60 | +0.25 | +10.64% | 8 | 6 | 0.90 | 0.35 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 60.00 | 1.35 | 2.25 | 1.80 | +0.35 | +24.14% | 10 | 6 | 0.94 | 0.26 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 65.00 | 0.50 | 1.26 | 1.60 | +0.50 | +45.46% | 1 | 5 | 1.01 | 0.19 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 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 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.02 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 35.00 | 0.28 | 0.60 | 0.45 | -0.15 | -25.00% | 3 | 9 | 0.81 | -0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 36.00 | 0.41 | 1.16 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.10 | 0.01 | -0.03 | 4/30/2024 | 5/6/2024 2:59:05 PM EST |
| 36.50 | 0.46 | 0.85 | % | 0 | 0 | 0.90 | -0.11 | 0.02 | -0.04 | 5/6/2024 2:59:05 PM EST | |||
| 37.00 | 0.59 | 1.76 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.12 | 0.02 | -0.04 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 37.50 | 0.67 | 1.88 | % | 0 | 0 | 0.86 | -0.13 | 0.02 | -0.04 | 5/6/2024 2:59:05 PM EST | |||
| 38.00 | 0.72 | 1.54 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.15 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 2:59:05 PM EST |
| 38.50 | 1.09 | 1.55 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.16 | 0.02 | -0.05 | 4/25/2024 | 5/6/2024 2:59:05 PM EST |
| 39.00 | 1.12 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.17 | 0.02 | -0.05 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 39.50 | 1.36 | 2.44 | % | 0 | 0 | 0.92 | -0.19 | 0.02 | -0.05 | 5/6/2024 2:59:05 PM EST | |||
| 40.00 | 1.51 | 1.85 | 1.15 | -0.35 | -23.34% | 7 | 10 | 0.83 | -0.20 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 40.50 | 1.68 | 2.31 | 1.62 | -0.58 | -26.37% | 1 | 2 | 0.69 | -0.22 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 41.00 | 1.86 | 2.64 | 2.04 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.23 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 2:59:05 PM EST |
| 41.50 | 0.60 | 2.38 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.24 | 0.03 | -0.06 | 4/26/2024 | 5/6/2024 2:59:05 PM EST |
| 42.00 | 2.19 | 2.88 | 2.00 | -0.60 | -23.08% | 5 | 1 | 0.81 | -0.26 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 42.50 | 2.05 | 2.96 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.27 | 0.03 | -0.06 | 4/30/2024 | 5/6/2024 2:59:05 PM EST |
| 43.00 | 1.98 | 3.30 | 2.02 | -1.58 | -43.89% | 3 | 6 | 0.72 | -0.29 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 43.50 | 2.65 | 3.70 | 2.75 | -1.54 | -35.90% | 1 | 1 | 0.77 | -0.31 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 44.00 | 3.10 | 4.55 | % | 0 | 0 | 0.87 | -0.32 | 0.03 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 44.50 | 2.89 | 3.60 | 2.79 | % | 1 | 0 | 0.77 | -0.34 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST | |
| 45.00 | 2.88 | 4.25 | 3.20 | 0.00 | 0.00% | 0 | 92 | 0.93 | -0.36 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 45.50 | 3.85 | 4.45 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.37 | 0.03 | -0.07 | 4/26/2024 | 5/6/2024 2:59:05 PM EST |
| 46.00 | 4.10 | 4.65 | 3.95 | -0.59 | -13.00% | 5 | 4 | 0.86 | -0.39 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 46.50 | 4.40 | 5.95 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.41 | 0.03 | -0.07 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 47.00 | 4.45 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.42 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 2:59:05 PM EST |
| 47.50 | 4.65 | 5.60 | % | 0 | 0 | 0.82 | -0.44 | 0.03 | -0.08 | 5/6/2024 2:59:05 PM EST | |||
| 48.00 | 5.25 | 5.65 | 5.20 | % | 1 | 0 | 0.88 | -0.45 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST | |
| 48.50 | 5.55 | 6.00 | 5.22 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.47 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 49.00 | 5.45 | 6.20 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.90 | -0.49 | 0.03 | -0.08 | 4/30/2024 | 5/6/2024 2:59:05 PM EST |
| 50.00 | 6.50 | 7.15 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.52 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 51.00 | 6.90 | 7.75 | % | 0 | 0 | 0.89 | -0.55 | 0.03 | -0.08 | 5/6/2024 2:59:05 PM EST | |||
| 52.00 | 6.80 | 8.50 | % | 0 | 0 | 0.81 | -0.58 | 0.03 | -0.08 | 5/6/2024 2:59:05 PM EST | |||
| 53.00 | 8.60 | 9.35 | 7.50 | % | 2 | 0 | 0.89 | -0.60 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:05 PM EST | |
| 54.00 | 9.10 | 9.75 | % | 0 | 0 | 0.89 | -0.63 | 0.03 | -0.08 | 5/6/2024 2:59:05 PM EST | |||
| 55.00 | 10.00 | 11.00 | % | 0 | 0 | 0.93 | -0.65 | 0.03 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 60.00 | 13.60 | 14.80 | % | 0 | 0 | 0.94 | -0.74 | 0.02 | -0.07 | 5/6/2024 2:59:05 PM EST | |||
| 65.00 | 17.65 | 20.25 | % | 0 | 0 | 0.91 | -0.81 | 0.02 | -0.06 | 5/6/2024 2:59:05 PM EST |