RDDT 옵션 체인 Reddit, Inc.
Cboe delayed options data · 기준일 15:42 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±18.6% (128.16–186.75) · ATM IV 79.9% · P/C 미결제약정 1.04
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 76.55 | 79.65 | 12 | 121.5% | 0.99 | 0.0004 | -0.002 | 80 | 0 | 0.3500 | 1,843 | 106.6% | -0.01 | 0.0004 | -0.012 | ||
| 71.65 | 74.75 | 3 | 115.2% | 0.99 | 0.0005 | -0.006 | 85 | 0 | 0.3900 | 57 | 99.5% | -0.01 | 0.0005 | -0.015 | ||
| 66.40 | 69.80 | 8 | 100.8% | 0.99 | 0.0008 | -0.012 | 90 | 0 | 0.4600 | 165 | 93.4% | -0.01 | 0.0008 | -0.020 | ||
| 61.70 | 64.90 | 2 | 98.9% | 0.98 | 0.0011 | -0.019 | 95 | 0.1600 | 0.3400 | 353 | 86.5% | -0.02 | 0.0011 | -0.026 | ||
| 57.40 | 60.10 | 26 | 101.5% | 0.97 | 0.0015 | -0.028 | 100 | 0.2800 | 0.4500 | 2 | 432 | 83.8% | -0.03 | 0.0015 | -0.036 | |
| 52.55 | 55.25 | 2 | 95.1% | 0.96 | 0.0021 | -0.041 | 105 | 0.5000 | 0.7000 | 1 | 387 | 83.4% | -0.04 | 0.0021 | -0.048 | |
| 48.00 | 50.35 | 17 | 90.6% | 0.95 | 0.0028 | -0.057 | 110 | 0.8000 | 1.00 | 1 | 1,214 | 82.1% | -0.05 | 0.0028 | -0.063 | |
| 43.05 | 45.85 | 51 | 85.5% | 0.93 | 0.0037 | -0.077 | 115 | 1.17 | 1.44 | 17 | 2,344 | 80.8% | -0.07 | 0.0037 | -0.082 | |
| 38.40 | 41.20 | 46 | 80.8% | 0.90 | 0.0047 | -0.099 | 120 | 1.74 | 2.10 | 13 | 2,649 | 80.4% | -0.10 | 0.0047 | -0.104 | |
| 35.10 | 36.85 | 18 | 83.9% | 0.87 | 0.0058 | -0.123 | 125 | 2.57 | 2.96 | 6 | 949 | 80.5% | -0.13 | 0.0058 | -0.127 | |
| 31.00 | 32.90 | 43 | 276 | 82.4% | 0.83 | 0.0069 | -0.147 | 130 | 3.65 | 4.00 | 22 | 1,747 | 80.4% | -0.17 | 0.0069 | -0.151 |
| 27.30 | 29.55 | 70 | 83.2% | 0.78 | 0.0079 | -0.170 | 135 | 4.95 | 5.35 | 3 | 1,226 | 80.4% | -0.22 | 0.0079 | -0.174 | |
| 24.30 | 25.90 | 168 | 83.3% | 0.74 | 0.0088 | -0.191 | 140 | 6.50 | 6.95 | 13 | 836 | 80.3% | -0.26 | 0.0088 | -0.194 | |
| 21.25 | 22.15 | 1 | 225 | 81.4% | 0.69 | 0.0096 | -0.208 | 145 | 8.00 | 8.85 | 15 | 637 | 79.3% | -0.32 | 0.0096 | -0.211 |
| 20.60 | 21.25 | 80.2% | 0.67 | 0.0097 | -0.211 | 146 | 8.40 | 9.35 | 79.6% | -0.33 | 0.0097 | -0.214 | ||||
| 20.00 | 21.00 | 81.2% | 0.66 | 0.0098 | -0.214 | 147 | 9.10 | 9.60 | 79.9% | -0.34 | 0.0099 | -0.216 | ||||
| 19.25 | 20.45 | 3 | 80.7% | 0.65 | 0.0099 | -0.217 | 148 | 9.25 | 10.20 | 2 | 2 | 79.6% | -0.35 | 0.0100 | -0.219 | |
| 18.95 | 19.90 | 3 | 81.5% | 0.64 | 0.0100 | -0.219 | 149 | 9.65 | 10.55 | 22 | 79.2% | -0.36 | 0.0101 | -0.221 | ||
| 18.35 | 19.10 | 17 | 828 | 80.6% | 0.63 | 0.0102 | -0.222 | 150 | 10.45 | 10.85 | 15 | 1,521 | 79.8% | -0.37 | 0.0102 | -0.224 |
| 17.10 | 18.00 | 283 | 6 | 81.3% | 0.61 | 0.0104 | -0.226 | 152.5 | 11.55 | 12.25 | 7 | 80.2% | -0.40 | 0.0104 | -0.228 | |
| 15.70 | 16.80 | 3 | 990 | 81.0% | 0.58 | 0.0106 | -0.230 | 155 | 12.95 | 13.30 | 3 | 516 | 80.0% | -0.42 | 0.0106 | -0.232 |
| 14.60 | 15.30 | 8 | 73 | 80.3% | 0.55 | 0.0107 | -0.233 | 157.5 | 14.05 | 14.65 | 1 | 16 | 79.5% | -0.45 | 0.0107 | -0.234 |
| 13.50 | 14.45 | 44 | 2,153 | 81.0% | 0.53 | 0.0108 | -0.234 | 160 | 15.20 | 16.05 | 66 | 1,396 | 78.9% | -0.48 | 0.0108 | -0.235 |
| 12.40 | 13.20 | 9 | 80.3% | 0.50 | 0.0108 | -0.234 | 162.5 | 16.80 | 17.40 | 12 | 79.1% | -0.50 | 0.0109 | -0.235 | ||
| 11.50 | 12.10 | 12 | 987 | 80.2% | 0.47 | 0.0108 | -0.234 | 165 | 18.15 | 19.10 | 264 | 79.1% | -0.53 | 0.0109 | -0.235 | |
| 10.50 | 11.30 | 1 | 1 | 80.3% | 0.45 | 0.0107 | -0.232 | 167.5 | 19.60 | 20.60 | 78.6% | -0.55 | 0.0108 | -0.233 | ||
| 9.70 | 10.45 | 19 | 1,281 | 80.5% | 0.42 | 0.0106 | -0.230 | 170 | 21.15 | 22.30 | 685 | 78.5% | -0.58 | 0.0107 | -0.230 | |
| 8.80 | 9.60 | 1 | 4 | 80.1% | 0.40 | 0.0105 | -0.226 | 172.5 | 23.00 | 23.95 | 78.8% | -0.60 | 0.0106 | -0.227 | ||
| 8.10 | 8.70 | 8 | 1,170 | 79.8% | 0.38 | 0.0103 | -0.222 | 175 | 24.45 | 25.65 | 217 | 77.8% | -0.63 | 0.0104 | -0.222 | |
| 7.30 | 8.15 | 79.9% | 0.35 | 0.0101 | -0.217 | 177.5 | 26.25 | 27.45 | 24 | 77.7% | -0.65 | 0.0102 | -0.217 | |||
| 6.80 | 7.35 | 10 | 1,498 | 79.9% | 0.33 | 0.0098 | -0.212 | 180 | 28.70 | 29.35 | 70 | 79.6% | -0.67 | 0.0100 | -0.212 | |
| 6.05 | 6.85 | 6 | 2 | 79.8% | 0.31 | 0.0096 | -0.206 | 182.5 | 29.75 | 31.30 | 77.1% | -0.69 | 0.0097 | -0.205 | ||
| 5.65 | 6.15 | 19 | 641 | 79.8% | 0.29 | 0.0093 | -0.200 | 185 | 31.85 | 34.05 | 67 | 80.1% | -0.71 | 0.0094 | -0.199 | |
| 4.60 | 5.00 | 6 | 1,210 | 79.0% | 0.25 | 0.0086 | -0.186 | 190 | 35.45 | 37.80 | 52 | 77.8% | -0.75 | 0.0088 | -0.185 | |
| 3.75 | 4.30 | 6 | 520 | 79.4% | 0.22 | 0.0080 | -0.171 | 195 | 39.60 | 41.90 | 40 | 77.3% | -0.79 | 0.0081 | -0.170 | |
| 3.15 | 3.55 | 35 | 2,092 | 79.7% | 0.19 | 0.0073 | -0.156 | 200 | 43.90 | 46.25 | 62 | 77.2% | -0.82 | 0.0074 | -0.155 | |
| 2.62 | 2.91 | 11 | 79.7% | 0.16 | 0.0066 | -0.142 | 205 | 48.15 | 51.15 | 78.5% | -0.84 | 0.0068 | -0.140 | |||
| 2.16 | 2.41 | 1 | 661 | 79.9% | 0.14 | 0.0059 | -0.128 | 210 | 52.85 | 55.35 | 16 | 77.6% | -0.87 | 0.0061 | -0.125 | |
| 1.41 | 1.67 | 2 | 453 | 80.1% | 0.10 | 0.0047 | -0.102 | 220 | 62.25 | 64.30 | 20 | 75.4% | -0.91 | 0.0049 | -0.099 | |
| 0.9800 | 1.21 | 808 | 81.3% | 0.07 | 0.0037 | -0.081 | 230 | 72.10 | 74.10 | 24 | 79.8% | -0.94 | 0.0039 | -0.078 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.