RDDT 期权链 Reddit, Inc.
Cboe delayed options data · 截至 21:37 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.6% (151.88–159.88) · ATM IV 59.8% · P/C 未平仓量 0.95
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 74.75 | 77.50 | 567.5% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0500 | 1 | 462.8% | 0.00 | 0.0000 | 0.000 | |||
| 69.60 | 72.50 | 2 | 10 | 473.6% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 728.0% | 0.00 | 0.0000 | 0.000 | ||
| 64.75 | 67.50 | 2 | 473.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 81 | 334.6% | 0.00 | 0.0000 | 0.000 | ||
| 59.20 | 62.50 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 91 | 303.5% | 0.00 | 0.0000 | 0.000 | ||||
| 54.25 | 57.50 | 7 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 7,123 | 274.0% | 0.00 | 0.0000 | 0.000 | |||
| 49.40 | 52.50 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.2500 | 29 | 346.5% | 0.00 | 0.0000 | -0.000 | ||||
| 44.85 | 47.55 | 335.0% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 186 | 459.8% | 0.00 | 0.0000 | -0.000 | |||
| 39.20 | 42.55 | 2 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0300 | 2 | 301 | 213.2% | -0.00 | 0.0000 | -0.000 | ||
| 34.35 | 37.55 | 6 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.2200 | 2 | 769 | 236.8% | -0.00 | 0.0000 | -0.000 | ||
| 31.45 | 34.55 | 4 | 1 | 141.9% | 1.00 | 0.0001 | 0.000 | 123 | 0 | 2.13 | 4 | 339.2% | -0.00 | 0.0001 | -0.001 | |
| 30.75 | 33.55 | 4 | 2 | 221.6% | 1.00 | 0.0001 | 0.000 | 124 | 0 | 2.12 | 1 | 329.9% | -0.00 | 0.0001 | -0.001 | |
| 29.90 | 32.55 | 12 | 13 | 229.9% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.0100 | 50 | 306 | 143.4% | -0.00 | 0.0001 | -0.001 |
| 28.65 | 31.55 | 14 | 13 | 195.4% | 1.00 | 0.0001 | 0.000 | 126 | 0 | 2.10 | 8 | 311.3% | -0.00 | 0.0001 | -0.001 | |
| 27.25 | 30.55 | 2 | 4 | 1.00 | 0.0001 | 0.000 | 127 | 0 | 2.12 | 3 | 303.3% | -0.00 | 0.0001 | -0.001 | ||
| 26.90 | 29.55 | 4 | 208.8% | 1.00 | 0.0002 | 0.000 | 128 | 0 | 2.12 | 2 | 294.5% | -0.00 | 0.0002 | -0.001 | ||
| 25.45 | 28.55 | 6 | 1.00 | 0.0002 | 0.000 | 129 | 0 | 2.13 | 13 | 286.1% | -0.00 | 0.0002 | -0.001 | |||
| 24.55 | 27.60 | 4 | 32 | 162.7% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.0400 | 64 | 664 | 137.9% | -0.00 | 0.0003 | -0.002 |
| 23.75 | 26.55 | 6 | 5 | 174.9% | 1.00 | 0.0003 | 0.000 | 131 | 0 | 0.2300 | 12 | 65 | 167.8% | -0.00 | 0.0003 | -0.002 |
| 22.90 | 25.55 | 14 | 6 | 181.1% | 1.00 | 0.0004 | 0.000 | 132 | 0.0100 | 0.0300 | 12 | 196 | 127.5% | -0.00 | 0.0004 | -0.002 |
| 21.15 | 24.60 | 14 | 14 | 1.00 | 0.0005 | 0.000 | 133 | 0 | 0.1000 | 84 | 137.2% | -0.00 | 0.0005 | -0.003 | ||
| 20.40 | 23.55 | 4 | 35 | 1.00 | 0.0006 | 0.000 | 134 | 0 | 0.1100 | 101 | 133.3% | -0.00 | 0.0006 | -0.003 | ||
| 19.65 | 22.55 | 12 | 78 | 138.8% | 1.00 | 0.0007 | 0.000 | 135 | 0.0100 | 0.0300 | 30 | 1,120 | 112.1% | -0.00 | 0.0007 | -0.004 |
| 18.90 | 21.55 | 12 | 11 | 153.8% | 1.00 | 0.0009 | 0.000 | 136 | 0 | 0.0400 | 5 | 1,431 | 106.9% | -0.00 | 0.0009 | -0.005 |
| 17.85 | 20.60 | 8 | 57 | 146.9% | 1.00 | 0.0011 | 0.000 | 137 | 0 | 0.0500 | 2 | 100 | 104.7% | -0.00 | 0.0011 | -0.006 |
| 16.65 | 19.55 | 8 | 20 | 120.4% | 1.00 | 0.0014 | 0.000 | 138 | 0 | 0.1000 | 2 | 206 | 109.1% | -0.00 | 0.0014 | -0.007 |
| 15.70 | 18.55 | 9 | 13 | 118.9% | 1.00 | 0.0018 | -0.001 | 139 | 0 | 0.0500 | 44 | 200 | 94.3% | -0.00 | 0.0018 | -0.009 |
| 14.95 | 17.65 | 28 | 58 | 134.8% | 0.99 | 0.0023 | -0.003 | 140 | 0.0100 | 0.1000 | 165 | 520 | 99.4% | -0.01 | 0.0023 | -0.011 |
| 13.95 | 15.90 | 2 | 15 | 0.99 | 0.0030 | -0.007 | 141 | 0.0100 | 0.0500 | 40 | 195 | 86.0% | -0.01 | 0.0030 | -0.014 | |
| 13.00 | 14.90 | 2 | 9 | 0.99 | 0.0038 | -0.011 | 142 | 0.0100 | 0.2300 | 32 | 306 | 100.5% | -0.01 | 0.0038 | -0.018 | |
| 11.85 | 13.90 | 12 | 7 | 0.99 | 0.0050 | -0.017 | 143 | 0.0200 | 0.2300 | 66 | 162 | 95.0% | -0.01 | 0.0050 | -0.024 | |
| 10.75 | 13.55 | 24 | 25 | 90.9% | 0.98 | 0.0066 | -0.025 | 144 | 0.0100 | 0.0400 | 67 | 267 | 68.5% | -0.02 | 0.0066 | -0.031 |
| 10.10 | 12.60 | 125 | 137 | 103.3% | 0.98 | 0.0088 | -0.037 | 145 | 0.0300 | 0.0500 | 116 | 902 | 67.7% | -0.02 | 0.0088 | -0.042 |
| 8.50 | 11.65 | 93 | 54 | 67.6% | 0.97 | 0.0118 | -0.053 | 146 | 0.0200 | 0.1200 | 34 | 355 | 68.3% | -0.03 | 0.0118 | -0.058 |
| 8.10 | 10.50 | 39 | 109 | 84.8% | 0.96 | 0.0157 | -0.076 | 147 | 0.0500 | 0.1100 | 57 | 253 | 63.9% | -0.04 | 0.0157 | -0.080 |
| 6.70 | 9.45 | 108 | 185 | 55.7% | 0.95 | 0.0210 | -0.109 | 148 | 0.0800 | 0.1200 | 80 | 260 | 60.5% | -0.05 | 0.0210 | -0.113 |
| 5.70 | 7.80 | 143 | 228 | 0.93 | 0.0279 | -0.159 | 149 | 0.1500 | 0.1800 | 351 | 306 | 60.6% | -0.07 | 0.0279 | -0.163 | |
| 5.30 | 6.70 | 266 | 2,105 | 0.90 | 0.0365 | -0.234 | 150 | 0.2100 | 0.3000 | 2,621 | 1,029 | 60.3% | -0.10 | 0.0365 | -0.237 | |
| 3.60 | 4.70 | 42 | 327 | 58.4% | 0.78 | 0.0629 | -0.610 | 152.5 | 0.5600 | 0.7500 | 1,370 | 327 | 59.1% | -0.22 | 0.0629 | -0.612 |
| 2.24 | 2.71 | 219 | 852 | 58.7% | 0.59 | 0.0817 | -1.401 | 155 | 1.36 | 1.70 | 974 | 561 | 60.8% | -0.41 | 0.0819 | -1.402 |
| 1.19 | 1.50 | 788 | 1,334 | 60.5% | 0.39 | 0.0781 | -1.305 | 157.5 | 2.49 | 3.20 | 393 | 201 | 64.1% | -0.61 | 0.0792 | -1.306 |
| 0.5900 | 0.7400 | 1,364 | 1,643 | 62.3% | 0.23 | 0.0586 | -0.666 | 160 | 3.90 | 5.65 | 336 | 526 | 67.0% | -0.78 | 0.0605 | -0.674 |
| 0.2900 | 0.3900 | 628 | 813 | 66.4% | 0.13 | 0.0381 | -0.343 | 162.5 | 5.75 | 7.90 | 21 | 117 | 65.1% | -0.88 | 0.0396 | -0.363 |
| 0.1500 | 0.2000 | 2,453 | 3,180 | 70.6% | 0.07 | 0.0234 | -0.186 | 165 | 8.55 | 10.40 | 44 | 549 | 91.5% | -0.94 | 0.0239 | -0.221 |
| 0.0900 | 0.1200 | 266 | 552 | 76.7% | 0.04 | 0.0143 | -0.107 | 167.5 | 10.05 | 13.20 | 24 | 74.2% | -0.97 | 0.0140 | -0.155 | |
| 0.0500 | 0.0600 | 572 | 1,964 | 80.4% | 0.03 | 0.0090 | -0.065 | 170 | 13.05 | 15.65 | 13 | 89 | 114.1% | -0.98 | 0.0081 | -0.124 |
| 0.0300 | 0.0500 | 102 | 989 | 87.7% | 0.02 | 0.0058 | -0.043 | 172.5 | 15.00 | 18.20 | 3 | 90.7% | -0.99 | 0.0049 | -0.109 | |
| 0.0100 | 0.0500 | 358 | 1,007 | 94.6% | 0.01 | 0.0039 | -0.030 | 175 | 17.45 | 20.60 | 36 | -0.99 | 0.0031 | -0.101 | ||
| 0.0100 | 0.2400 | 37 | 84 | 128.7% | 0.01 | 0.0028 | -0.022 | 177.5 | 20.00 | 22.75 | 2 | 7 | -1.00 | 0.0020 | -0.097 | |
| 0 | 0.1100 | 96 | 732 | 123.8% | 0.01 | 0.0020 | -0.017 | 180 | 22.45 | 25.60 | 9 | 22 | -1.00 | 0.0014 | -0.095 | |
| 0 | 0.0100 | 12 | 87 | 102.9% | 0.00 | 0.0015 | -0.013 | 182.5 | 25.00 | 27.95 | -1.00 | 0.0009 | -0.093 | |||
| 0 | 0.0100 | 85 | 1,591 | 110.9% | 0.00 | 0.0011 | -0.010 | 185 | 27.50 | 30.70 | 141.7% | -1.00 | 0.0007 | -0.092 | ||
| 0 | 0.2700 | 1 | 73 | 174.6% | 0.00 | 0.0009 | -0.008 | 187.5 | 30.00 | 32.65 | -1.00 | 0.0005 | -0.091 | |||
| 0 | 0.0100 | 3 | 615 | 126.5% | 0.00 | 0.0006 | -0.006 | 190 | 32.50 | 35.70 | 160.5% | -1.00 | 0.0003 | -0.090 | ||
| 0 | 2.13 | 25 | 292.2% | 0.00 | 0.0005 | -0.005 | 192.5 | 35.00 | 37.65 | -1.00 | 0.0002 | -0.090 | ||||
| 0 | 1.05 | 288 | 260.1% | 0.00 | 0.0004 | -0.004 | 195 | 37.50 | 40.15 | -1.00 | 0.0002 | -0.089 | ||||
| 0 | 2.13 | 44 | 317.6% | 0.00 | 0.0003 | -0.003 | 197.5 | 40.00 | 42.95 | -1.00 | 0.0001 | -0.089 | ||||
| 0 | 0.0100 | 836 | 156.0% | 0.00 | 0.0002 | -0.002 | 200 | 42.50 | 45.05 | 5 | 5 | -1.00 | 0.0001 | -0.089 | ||
| 0 | 0.0500 | 28 | 302.6% | 0.00 | 0.0002 | -0.002 | 202.5 | 45.00 | 47.65 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 0.0100 | 193 | 170.0% | 0.00 | 0.0001 | -0.001 | 205 | 47.50 | 50.15 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 0.7000 | 155 | 302.2% | 0.00 | 0.0001 | -0.001 | 210 | 52.50 | 55.85 | 263.0% | -1.00 | 0.0000 | -0.089 | |||
| 0 | 2.13 | 63 | 398.4% | 0.00 | 0.0000 | -0.001 | 215 | 57.50 | 60.75 | 260.4% | -1.00 | 0.0000 | -0.089 | |||
| 0 | 0.0200 | 49 | 221.9% | 0.00 | 0.0000 | -0.000 | 220 | 62.50 | 65.10 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 2.13 | 89 | 439.9% | 0.00 | 0.0000 | -0.000 | 225 | 67.50 | 70.55 | -1.00 | 0.0000 | -0.089 | ||||
| 0 | 0.0200 | 73 | 247.4% | 0.00 | 0.0000 | -0.000 | 230 | 72.50 | 75.45 | -1.00 | 0.0000 | -0.089 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。