Cboe Global Markets

RDDT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

REDDIT INC (rddt)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
121
Ask: 
121.19
Vol: 
6,754,315
Last: 
121
Change: 
+9.05 (+7.4615%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
4.25
+3.595
2.61
4.15
1,983
3.34
0.9529
0.0514
1031
RDDT 119.000
2.59
+2.165
1.84
3.5
1,314
3.66
0.9118
0.0994
657
RDDT 120.000
1.25
+0.92
1.22
1.4
2,730
1.05
0.8018
0.2038
2480
RDDT 121.000
0.56
+0.315
0.35
1.21
531
1.92
0.5444
0.2876
482
RDDT 122.000
0.37
+0.185
0.25
0.57
583
2.07
0.3094
0.2089
555
RDDT 123.000
0.2
+0.03
0.06
0.62
194
2.73
0.1856
0.1312
525
Fri Jun 06 2025
Strike
RDDT 118.000
RDDT 119.000
RDDT 120.000
RDDT 121.000
RDDT 122.000
RDDT 123.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
0.01
-5.19
0
0.25
583
2.76
-0.0471
0.0514
872
RDDT 119.000
0.06
-5.64
0
0.19
455
1.93
-0.0882
0.0994
56
RDDT 120.000
0.12
-6.505
0.05
0.26
528
1.54
-0.1982
0.2038
183
RDDT 121.000
0.75
-6.7
0.35
1.74
18
3.05
-0.4556
0.2876
20
RDDT 122.000
2.03
-7.02
0.77
2.39
46
2.96
-0.6906
0.2089
40
RDDT 123.000
2.04
-7.36
1.64
2.83
72
2.85
-0.8144
0.1312
47
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
6.26
+3.3
6.1
6.4
529
0.67
0.6329
0.0336
281
RDDT 119.000
5.6
+2.945
5.55
6.3
264
0.71
0.5981
0.0344
198
RDDT 120.000
5.04
+2.695
4.95
5.6
1,327
0.69
0.5628
0.035
904
RDDT 121.000
4.73
+2.545
4.5
5.3
207
0.71
0.5276
0.0352
109
RDDT 122.000
4.35
+2.46
4.1
4.35
778
0.68
0.4926
0.0352
425
RDDT 123.000
3.89
+2.19
2.94
4.2
566
0.65
0.4583
0.0349
90
Fri Jun 13 2025
Strike
RDDT 118.000
RDDT 119.000
RDDT 120.000
RDDT 121.000
RDDT 122.000
RDDT 123.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
2.95
-4.55
2.9
3.15
223
0.68
-0.3683
0.0337
80
RDDT 119.000
3.4
-4.4
3.3
3.55
181
0.68
-0.4033
0.0346
65
RDDT 120.000
3.95
-5.025
3.75
4.05
1,344
0.68
-0.4387
0.0352
252
RDDT 121.000
4.55
-4.65
4.3
4.65
18
0.68
-0.4741
0.0354
3
RDDT 122.000
4.97
-5.455
4.3
5.15
16
0.69
-0.5092
0.0354
106
RDDT 123.000
6.1
-4.9
5.35
5.65
20
0.68
-0.5437
0.035
11
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
7.15
+2.6
7.75
8
108
0.64
0.6125
0.0248
102
RDDT 119.000
7.17
+3.12
7.15
7.45
82
0.64
0.5869
0.0252
437
RDDT 120.000
6.7
+3.025
6.75
7
812
0.64
0.5612
0.0255
3791
RDDT 121.000
6.15
+2.775
6.2
6.45
555
0.65
0.5355
0.0257
266
RDDT 122.000
5.7
+2.525
5.5
6.85
78
0.68
0.51
0.0258
179
RDDT 123.000
5.32
+2.29
5.35
5.85
470
0.67
0.4846
0.0257
40
Fri Jun 20 2025
Strike
RDDT 118.000
RDDT 119.000
RDDT 120.000
RDDT 121.000
RDDT 122.000
RDDT 123.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
4.59
-4.11
4.4
4.7
61
0.66
-0.3894
0.025
71
RDDT 119.000
5.15
-4.35
4.85
5.15
12
0.65
-0.4151
0.0254
14
RDDT 120.000
5.7
-4.075
5.4
5.55
36
0.65
-0.4409
0.0257
459
RDDT 121.000
6.09
-4.535
5.85
6.05
13
0.65
-0.4667
0.0259
0
RDDT 122.000
7.1
-4.2
6.05
6.85
8
0.66
-0.4925
0.0259
0
RDDT 123.000
8.35
-3.55
6.35
7.4
1
0.67
-0.518
0.0259
4
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
8.69
+2.99
8.25
9.5
20
0.61
0.6043
0.0201
49
RDDT 119.000
8.7
+3.35
7.65
9.05
10
0.62
0.5836
0.0204
54
RDDT 120.000
8.05
+3
8.05
8.5
158
0.64
0.5629
0.0206
202
RDDT 121.000
7.76
+3.11
6.85
7.95
10
0.61
0.5422
0.0207
32
RDDT 122.000
7.1
+2.75
7.15
7.55
28
0.65
0.5215
0.0208
30
RDDT 123.000
6.55
+2.375
6.2
7.85
5
0.62
0.501
0.0208
18
Fri Jun 27 2025
Strike
RDDT 118.000
RDDT 119.000
RDDT 120.000
RDDT 121.000
RDDT 122.000
RDDT 123.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RDDT 118.000
6.15
-3.875
5.7
6.05
9
0.65
-0.3979
0.0203
10
RDDT 119.000
7.05
-3.725
6.2
7.35
15
0.69
-0.4187
0.0205
9
RDDT 120.000
6.85
-4.35
6.75
7
7
0.66
-0.4395
0.0207
76
RDDT 121.000
14.75
+0
6.45
8.2
0
0.65
-0.4604
0.0209
3
RDDT 122.000
13.67
+0
7.6
9.15
0
0.71
-0.4812
0.021
1
RDDT 123.000
14.37
+0
8
8.55
0
0.64
-0.5018
0.021
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.