RDDT 옵션 체인 Reddit, Inc.
Cboe delayed options data · 기준일 22:01 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 ±18.4% (127.34–184.79) · ATM IV 79.6% · 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 | |
| 74.90 | 77.65 | 12 | 119.8% | 0.99 | 0.0003 | 0.000 | 80 | 0 | 0.5500 | 1,843 | 112.7% | -0.00 | 0.0003 | -0.009 | ||
| 69.95 | 72.70 | 3 | 111.4% | 0.99 | 0.0005 | -0.003 | 85 | 0 | 0.5900 | 57 | 104.6% | -0.01 | 0.0005 | -0.012 | ||
| 65.05 | 67.80 | 8 | 105.2% | 0.99 | 0.0007 | -0.009 | 90 | 0 | 0.4600 | 165 | 92.2% | -0.01 | 0.0007 | -0.017 | ||
| 59.85 | 62.90 | 2 | 93.7% | 0.98 | 0.0010 | -0.016 | 95 | 0.1600 | 0.3000 | 1 | 353 | 84.1% | -0.02 | 0.0010 | -0.024 | |
| 55.90 | 57.10 | 1 | 26 | 88.6% | 0.98 | 0.0015 | -0.026 | 100 | 0.2400 | 0.4600 | 33 | 432 | 81.8% | -0.02 | 0.0015 | -0.033 |
| 51.10 | 52.35 | 1 | 2 | 85.6% | 0.96 | 0.0022 | -0.040 | 105 | 0.5000 | 0.7400 | 3 | 387 | 82.4% | -0.04 | 0.0022 | -0.046 |
| 46.30 | 48.40 | 17 | 88.7% | 0.95 | 0.0030 | -0.057 | 110 | 0.8000 | 1.07 | 3 | 1,214 | 81.1% | -0.05 | 0.0030 | -0.063 | |
| 41.80 | 43.85 | 51 | 86.3% | 0.92 | 0.0040 | -0.078 | 115 | 1.20 | 1.49 | 61 | 2,344 | 79.6% | -0.08 | 0.0040 | -0.083 | |
| 37.35 | 39.75 | 46 | 85.4% | 0.89 | 0.0051 | -0.101 | 120 | 1.88 | 2.21 | 134 | 2,649 | 79.9% | -0.11 | 0.0051 | -0.106 | |
| 33.20 | 35.55 | 18 | 83.7% | 0.86 | 0.0062 | -0.125 | 125 | 2.69 | 3.10 | 20 | 949 | 79.5% | -0.14 | 0.0062 | -0.130 | |
| 29.30 | 31.70 | 43 | 276 | 83.0% | 0.82 | 0.0073 | -0.150 | 130 | 3.75 | 4.10 | 47 | 1,747 | 78.8% | -0.18 | 0.0074 | -0.153 |
| 25.75 | 28.70 | 70 | 84.9% | 0.77 | 0.0084 | -0.172 | 135 | 5.00 | 5.55 | 48 | 1,226 | 78.6% | -0.23 | 0.0084 | -0.176 | |
| 22.65 | 24.55 | 168 | 82.4% | 0.72 | 0.0093 | -0.193 | 140 | 6.80 | 7.15 | 187 | 836 | 79.0% | -0.28 | 0.0093 | -0.195 | |
| 19.80 | 20.95 | 3 | 225 | 81.0% | 0.67 | 0.0100 | -0.209 | 145 | 8.70 | 9.15 | 20 | 637 | 79.0% | -0.33 | 0.0101 | -0.211 |
| 19.40 | 20.35 | 81.5% | 0.66 | 0.0102 | -0.212 | 146 | 9.05 | 9.60 | 2 | 78.9% | -0.34 | 0.0102 | -0.214 | |||
| 18.80 | 19.80 | 81.4% | 0.65 | 0.0103 | -0.214 | 147 | 9.50 | 10.15 | 79.2% | -0.35 | 0.0103 | -0.216 | ||||
| 18.10 | 19.25 | 3 | 80.9% | 0.64 | 0.0104 | -0.217 | 148 | 9.70 | 10.60 | 4 | 2 | 78.5% | -0.36 | 0.0104 | -0.219 | |
| 17.55 | 18.75 | 3 | 81.0% | 0.63 | 0.0105 | -0.219 | 149 | 10.10 | 11.05 | 2 | 22 | 78.3% | -0.38 | 0.0105 | -0.221 | |
| 17.10 | 18.15 | 17 | 828 | 81.0% | 0.61 | 0.0106 | -0.221 | 150 | 10.80 | 11.40 | 16 | 1,521 | 78.7% | -0.39 | 0.0106 | -0.223 |
| 15.85 | 16.90 | 283 | 6 | 81.0% | 0.59 | 0.0108 | -0.225 | 152.5 | 11.75 | 12.95 | 1 | 7 | 78.8% | -0.41 | 0.0108 | -0.227 |
| 14.60 | 15.60 | 5 | 990 | 80.6% | 0.56 | 0.0109 | -0.228 | 155 | 13.30 | 13.95 | 12 | 516 | 78.7% | -0.44 | 0.0110 | -0.230 |
| 13.55 | 14.50 | 25 | 73 | 80.9% | 0.53 | 0.0110 | -0.230 | 157.5 | 14.35 | 15.70 | 52 | 16 | 78.9% | -0.47 | 0.0111 | -0.232 |
| 12.35 | 13.40 | 109 | 2,153 | 80.4% | 0.51 | 0.0110 | -0.231 | 160 | 16.05 | 16.70 | 72 | 1,396 | 78.4% | -0.50 | 0.0111 | -0.232 |
| 11.50 | 12.40 | 9 | 80.8% | 0.48 | 0.0110 | -0.231 | 162.5 | 17.25 | 18.40 | 12 | 78.1% | -0.52 | 0.0111 | -0.232 | ||
| 10.55 | 11.40 | 21 | 987 | 80.5% | 0.45 | 0.0110 | -0.230 | 165 | 18.80 | 19.85 | 1 | 264 | 77.8% | -0.55 | 0.0110 | -0.230 |
| 9.70 | 10.45 | 3 | 1 | 80.4% | 0.43 | 0.0108 | -0.227 | 167.5 | 20.35 | 21.80 | 78.5% | -0.57 | 0.0109 | -0.228 | ||
| 8.80 | 9.45 | 45 | 1,281 | 79.6% | 0.40 | 0.0107 | -0.224 | 170 | 22.05 | 23.05 | 685 | 77.2% | -0.60 | 0.0108 | -0.225 | |
| 7.95 | 8.90 | 1 | 4 | 80.0% | 0.38 | 0.0105 | -0.220 | 172.5 | 23.75 | 24.95 | 77.5% | -0.62 | 0.0106 | -0.221 | ||
| 7.35 | 8.10 | 15 | 1,170 | 80.0% | 0.36 | 0.0103 | -0.216 | 175 | 25.50 | 26.70 | 217 | 77.2% | -0.65 | 0.0104 | -0.216 | |
| 6.60 | 7.45 | 79.7% | 0.33 | 0.0100 | -0.210 | 177.5 | 27.35 | 28.50 | 24 | 77.0% | -0.67 | 0.0102 | -0.210 | |||
| 6.10 | 6.80 | 29 | 1,498 | 79.9% | 0.31 | 0.0098 | -0.204 | 180 | 29.25 | 30.35 | 70 | 76.8% | -0.69 | 0.0099 | -0.204 | |
| 5.55 | 6.25 | 6 | 2 | 80.0% | 0.29 | 0.0095 | -0.198 | 182.5 | 30.60 | 32.50 | 75.5% | -0.71 | 0.0096 | -0.198 | ||
| 5.05 | 5.50 | 59 | 641 | 79.3% | 0.27 | 0.0092 | -0.191 | 185 | 32.50 | 34.85 | 67 | 76.3% | -0.73 | 0.0093 | -0.191 | |
| 4.15 | 4.75 | 23 | 1,210 | 79.9% | 0.23 | 0.0085 | -0.177 | 190 | 36.45 | 38.85 | 52 | 75.1% | -0.77 | 0.0086 | -0.176 | |
| 3.40 | 3.95 | 11 | 520 | 79.9% | 0.20 | 0.0078 | -0.162 | 195 | 40.65 | 43.25 | 40 | 75.2% | -0.80 | 0.0079 | -0.161 | |
| 2.80 | 3.10 | 116 | 2,092 | 79.3% | 0.17 | 0.0070 | -0.147 | 200 | 44.70 | 47.55 | 62 | 72.8% | -0.83 | 0.0072 | -0.146 | |
| 2.28 | 2.59 | 1 | 11 | 79.5% | 0.15 | 0.0063 | -0.132 | 205 | 49.50 | 52.25 | 75.0% | -0.86 | 0.0065 | -0.130 | ||
| 1.87 | 2.11 | 31 | 661 | 79.5% | 0.13 | 0.0057 | -0.118 | 210 | 54.35 | 56.20 | 1 | 16 | 72.0% | -0.88 | 0.0059 | -0.116 |
| 1.27 | 1.42 | 38 | 453 | 80.0% | 0.09 | 0.0044 | -0.093 | 220 | 63.65 | 66.10 | 20 | 73.4% | -0.92 | 0.0047 | -0.090 | |
| 0.8600 | 1.10 | 5 | 808 | 81.7% | 0.06 | 0.0034 | -0.072 | 230 | 73.50 | 75.45 | 24 | 68.8% | -0.95 | 0.0037 | -0.069 | |
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.