RDDT chaîne d'options Reddit, Inc.
Cboe delayed options data · au 18:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.0% (147.28–166.13) · ATM IV 50.3% · P/C open interest 0.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 76.05 | 78.95 | 2 | 258.2% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.8000 | 1 | 235.5% | -0.00 | 0.0000 | -0.001 | ||
| 71.20 | 73.95 | 242.2% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.8500 | 218.8% | -0.00 | 0.0000 | -0.001 | ||||
| 66.05 | 68.95 | 217.6% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.1000 | 4 | 149.1% | -0.00 | 0.0000 | -0.001 | |||
| 61.00 | 63.95 | 197.4% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.5900 | 530 | 172.6% | -0.00 | 0.0001 | -0.002 | |||
| 56.15 | 58.95 | 183.7% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.6000 | 2 | 172 | 157.4% | -0.00 | 0.0001 | -0.003 | ||
| 51.15 | 53.95 | 1 | 166.5% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.1300 | 1 | 50 | 114.4% | -0.00 | 0.0002 | -0.004 | |
| 45.75 | 49.00 | 1 | 141.4% | 1.00 | 0.0003 | 0.000 | 110 | 0.0100 | 0.0800 | 88 | 157 | 97.9% | -0.00 | 0.0003 | -0.006 | |
| 40.75 | 44.00 | 15 | 126.1% | 1.00 | 0.0005 | 0.000 | 115 | 0 | 0.6000 | 75 | 114.2% | -0.00 | 0.0005 | -0.009 | ||
| 36.15 | 39.00 | 11 | 119.7% | 0.99 | 0.0009 | 0.000 | 120 | 0.0200 | 0.0900 | 2 | 94 | 78.0% | -0.01 | 0.0010 | -0.014 | |
| 30.90 | 34.05 | 101.0% | 0.99 | 0.0017 | -0.007 | 125 | 0.0100 | 0.1100 | 35 | 207 | 68.1% | -0.01 | 0.0017 | -0.021 | ||
| 26.70 | 30.00 | 84.9% | 0.98 | 0.0028 | -0.019 | 129 | 0 | 0.6300 | 133 | 78.3% | -0.02 | 0.0028 | -0.032 | |||
| 25.90 | 28.75 | 12 | 81.2% | 0.98 | 0.0031 | -0.023 | 130 | 0.0300 | 0.1300 | 109 | 341 | 60.1% | -0.02 | 0.0031 | -0.035 | |
| 25.30 | 28.10 | 8 | 90.8% | 0.98 | 0.0035 | -0.027 | 131 | 0 | 1.07 | 10 | 82.0% | -0.02 | 0.0035 | -0.039 | ||
| 23.85 | 27.10 | 1 | 81.0% | 0.98 | 0.0040 | -0.032 | 132 | 0 | 0.7300 | 24 | 72.9% | -0.02 | 0.0040 | -0.043 | ||
| 22.90 | 26.15 | 79.8% | 0.97 | 0.0046 | -0.037 | 133 | 0 | 0.3100 | 10 | 53 | 59.7% | -0.03 | 0.0046 | -0.048 | ||
| 21.90 | 25.15 | 77.0% | 0.97 | 0.0052 | -0.043 | 134 | 0.1200 | 0.2800 | 18 | 28 | 60.1% | -0.03 | 0.0052 | -0.054 | ||
| 21.40 | 24.10 | 87 | 80.3% | 0.96 | 0.0059 | -0.050 | 135 | 0.1600 | 0.2300 | 126 | 831 | 57.5% | -0.04 | 0.0059 | -0.060 | |
| 19.95 | 23.10 | 71.3% | 0.96 | 0.0067 | -0.058 | 136 | 0.0700 | 0.3500 | 15 | 30 | 55.9% | -0.04 | 0.0068 | -0.068 | ||
| 19.40 | 22.25 | 76.1% | 0.95 | 0.0076 | -0.066 | 137 | 0.1800 | 0.3300 | 15 | 79 | 55.6% | -0.05 | 0.0077 | -0.076 | ||
| 18.55 | 21.20 | 74.2% | 0.94 | 0.0087 | -0.076 | 138 | 0.2000 | 0.4000 | 2 | 75 | 55.0% | -0.06 | 0.0087 | -0.085 | ||
| 17.65 | 20.25 | 7 | 72.8% | 0.94 | 0.0098 | -0.086 | 139 | 0.2600 | 0.5300 | 135 | 113 | 55.9% | -0.06 | 0.0098 | -0.095 | |
| 16.90 | 19.40 | 128 | 73.7% | 0.93 | 0.0111 | -0.098 | 140 | 0.4000 | 0.4600 | 106 | 510 | 54.4% | -0.07 | 0.0111 | -0.106 | |
| 15.80 | 18.55 | 9 | 71.0% | 0.91 | 0.0124 | -0.110 | 141 | 0.4000 | 0.5700 | 17 | 42 | 53.3% | -0.09 | 0.0125 | -0.118 | |
| 15.20 | 17.25 | 20 | 68.7% | 0.90 | 0.0139 | -0.124 | 142 | 0.5200 | 0.6500 | 15 | 40 | 53.2% | -0.10 | 0.0140 | -0.131 | |
| 13.75 | 16.40 | 3 | 12 | 62.7% | 0.89 | 0.0155 | -0.139 | 143 | 0.5400 | 0.8600 | 35 | 59 | 53.1% | -0.11 | 0.0155 | -0.146 |
| 12.60 | 15.30 | 5 | 14 | 57.2% | 0.87 | 0.0171 | -0.154 | 144 | 0.6500 | 0.9900 | 38 | 58 | 52.8% | -0.13 | 0.0172 | -0.161 |
| 12.25 | 14.10 | 16 | 114 | 58.0% | 0.85 | 0.0188 | -0.170 | 145 | 0.8100 | 1.00 | 125 | 3,457 | 51.4% | -0.15 | 0.0189 | -0.176 |
| 11.65 | 13.15 | 4 | 58.4% | 0.83 | 0.0205 | -0.186 | 146 | 1.04 | 1.37 | 43 | 58 | 53.6% | -0.17 | 0.0206 | -0.192 | |
| 10.25 | 12.40 | 1 | 9 | 53.8% | 0.81 | 0.0222 | -0.203 | 147 | 1.29 | 1.45 | 60 | 29 | 52.9% | -0.19 | 0.0223 | -0.208 |
| 10.15 | 11.05 | 60 | 54.4% | 0.78 | 0.0239 | -0.219 | 148 | 1.47 | 1.64 | 11 | 51 | 52.3% | -0.22 | 0.0240 | -0.224 | |
| 9.40 | 11.40 | 52 | 43 | 61.5% | 0.76 | 0.0255 | -0.234 | 149 | 1.68 | 1.87 | 33 | 60 | 51.8% | -0.24 | 0.0256 | -0.239 |
| 8.60 | 10.60 | 43 | 235 | 60.1% | 0.73 | 0.0270 | -0.249 | 150 | 1.95 | 2.14 | 140 | 1,939 | 51.7% | -0.27 | 0.0271 | -0.254 |
| 7.00 | 8.25 | 74 | 48 | 55.8% | 0.66 | 0.0301 | -0.281 | 152.5 | 2.80 | 3.05 | 215 | 77 | 52.3% | -0.34 | 0.0302 | -0.285 |
| 5.70 | 6.25 | 115 | 1,055 | 53.8% | 0.58 | 0.0319 | -0.302 | 155 | 3.80 | 4.00 | 107 | 706 | 51.7% | -0.42 | 0.0321 | -0.305 |
| 4.30 | 4.70 | 171 | 91 | 51.3% | 0.50 | 0.0325 | -0.310 | 157.5 | 4.40 | 5.45 | 71 | 129 | 49.4% | -0.51 | 0.0327 | -0.311 |
| 3.50 | 3.75 | 297 | 1,538 | 53.3% | 0.42 | 0.0317 | -0.304 | 160 | 6.60 | 6.95 | 90 | 187 | 53.8% | -0.59 | 0.0319 | -0.304 |
| 2.43 | 3.00 | 71 | 103 | 53.0% | 0.34 | 0.0297 | -0.286 | 162.5 | 6.85 | 8.60 | 32 | 51 | 45.8% | -0.66 | 0.0299 | -0.285 |
| 1.83 | 2.38 | 283 | 2,384 | 54.2% | 0.28 | 0.0269 | -0.260 | 165 | 10.05 | 10.80 | 28 | 88 | 56.7% | -0.73 | 0.0270 | -0.258 |
| 1.42 | 1.55 | 110 | 152 | 53.3% | 0.22 | 0.0236 | -0.229 | 167.5 | 10.55 | 12.70 | 2 | 45.7% | -0.78 | 0.0237 | -0.225 | |
| 1.09 | 1.17 | 771 | 830 | 54.5% | 0.17 | 0.0201 | -0.196 | 170 | 13.10 | 14.70 | 16 | 114 | 47.8% | -0.83 | 0.0201 | -0.190 |
| 0.6700 | 0.9900 | 47 | 219 | 55.1% | 0.13 | 0.0167 | -0.164 | 172.5 | 14.30 | 16.90 | 14 | -0.87 | 0.0167 | -0.157 | ||
| 0.5200 | 0.8100 | 95 | 1,273 | 57.2% | 0.10 | 0.0136 | -0.136 | 175 | 17.70 | 19.70 | 83 | 54.4% | -0.90 | 0.0137 | -0.127 | |
| 0.3300 | 0.5600 | 22 | 52 | 56.6% | 0.08 | 0.0110 | -0.113 | 177.5 | 19.00 | 21.75 | 7 | -0.93 | 0.0113 | -0.102 | ||
| 0.2400 | 0.4100 | 70 | 909 | 57.4% | 0.06 | 0.0089 | -0.093 | 180 | 21.35 | 24.00 | 14 | -0.94 | 0.0094 | -0.082 | ||
| 0.2000 | 0.3700 | 4 | 29 | 60.2% | 0.05 | 0.0072 | -0.078 | 182.5 | 23.80 | 26.50 | -0.96 | 0.0082 | -0.068 | |||
| 0.0700 | 0.3400 | 32 | 376 | 60.7% | 0.04 | 0.0059 | -0.066 | 185 | 26.25 | 28.95 | 3 | -0.97 | 0.0070 | -0.059 | ||
| 0 | 0.2400 | 2 | 59.2% | 0.03 | 0.0048 | -0.057 | 187.5 | 28.70 | 32.00 | -0.98 | 0.0059 | -0.054 | ||||
| 0.1000 | 0.1600 | 45 | 268 | 63.7% | 0.03 | 0.0040 | -0.049 | 190 | 31.15 | 33.55 | 102 | 1 | -0.98 | 0.0049 | -0.051 | |
| 0.0100 | 0.9900 | 1 | 1 | 85.4% | 0.02 | 0.0033 | -0.043 | 192.5 | 33.65 | 37.15 | -0.99 | 0.0038 | -0.052 | |||
| 0.0300 | 0.1500 | 1 | 301 | 67.2% | 0.02 | 0.0028 | -0.037 | 195 | 36.15 | 39.40 | -0.99 | 0.0030 | -0.053 | |||
| 0 | 1.40 | 100.4% | 0.02 | 0.0024 | -0.033 | 197.5 | 38.70 | 42.00 | -0.99 | 0.0022 | -0.055 | |||||
| 0 | 0.1800 | 13 | 127 | 73.7% | 0.01 | 0.0020 | -0.029 | 200 | 41.15 | 44.50 | 6 | -1.00 | 0.0016 | -0.059 | ||
| 0 | 0.3100 | 45 | 86.4% | 0.01 | 0.0014 | -0.022 | 205 | 46.15 | 49.45 | -1.00 | 0.0007 | -0.064 | ||||
| 0 | 0.6400 | 61 | 104.0% | 0.01 | 0.0010 | -0.016 | 210 | 51.15 | 54.50 | -1.00 | 0.0002 | -0.069 | ||||
| 0 | 0.1000 | 1 | 71 | 85.7% | 0.00 | 0.0007 | -0.012 | 215 | 56.15 | 58.90 | -1.00 | 0.0001 | -0.073 | |||
| 0 | 0.2500 | 65 | 102.0% | 0.00 | 0.0005 | -0.009 | 220 | 61.15 | 64.40 | -1.00 | 0.0000 | -0.076 | ||||
| 0 | 1.41 | 90 | 141.9% | 0.00 | 0.0004 | -0.007 | 225 | 66.15 | 69.25 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 1.14 | 29 | 142.8% | 0.00 | 0.0003 | -0.005 | 230 | 71.15 | 74.10 | -1.00 | 0.0000 | -0.078 | ||||
| 0 | 1.36 | 24 | 154.0% | 0.00 | 0.0002 | -0.004 | 235 | 76.15 | 79.15 | -1.00 | 0.0000 | -0.079 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 11, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs