HOOD chaîne d'options Robinhood Markets, Inc.

Échéance Cboe delayed options data · au 00:35 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 ±10.3% (97.64–120.09) · ATM IV 61.6% · P/C open interest 0.77

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
50.15	53.60		216		1.00	0.0002	0.000	55	0.0100	0.0400	5	3,216	121.3%	-0.00	0.0002	-0.004
45.85	48.65		1,738	129.0%	1.00	0.0004	-0.001	60	0.0200	0.0800	19	5,473	115.2%	-0.00	0.0004	-0.006
40.35	43.65		342		0.99	0.0007	-0.004	65	0.0200	0.0500	16	8,118	96.4%	-0.00	0.0007	-0.009
35.10	38.55	1	615		0.99	0.0011	-0.007	70	0.0300	0.0600	92	13.3K	85.9%	-0.01	0.0011	-0.012
31.90	32.50	17	2,238	71.5%	0.99	0.0018	-0.013	75	0.0700	0.0900	350	9,612	79.1%	-0.01	0.0018	-0.017
26.35	28.10	3	1,498	62.3%	0.98	0.0033	-0.022	80	0.1400	0.1500	90	6,762	72.7%	-0.02	0.0033	-0.025
22.15	22.70	9	4,667	62.6%	0.96	0.0061	-0.039	85	0.2700	0.3100	224	10.7K	67.9%	-0.04	0.0061	-0.042
17.45	17.95	36	7,836	61.5%	0.91	0.0109	-0.067	90	0.5600	0.6600	567	6,650	64.9%	-0.09	0.0109	-0.069
14.80	15.40	7	53	62.1%	0.87	0.0147	-0.088	93	0.9100	1.06	158	276	63.9%	-0.13	0.0148	-0.090
13.95	14.45	2	42	60.3%	0.86	0.0161	-0.096	94	0.9600	1.20	51	170	63.4%	-0.14	0.0161	-0.098
13.10	13.60	47	5,195	60.3%	0.84	0.0175	-0.104	95	1.18	1.35	360	4,774	62.5%	-0.16	0.0175	-0.106
12.30	12.90		10	61.2%	0.82	0.0189	-0.112	96	1.40	1.55	86	347	62.5%	-0.18	0.0190	-0.114
11.55	12.05	5	202	60.0%	0.80	0.0203	-0.119	97	1.59	1.79	50	129	62.3%	-0.20	0.0204	-0.121
10.80	11.25	21	23	60.4%	0.78	0.0216	-0.127	98	1.80	2.03	126	390	61.8%	-0.22	0.0217	-0.129
10.05	10.50	9	15	59.7%	0.75	0.0230	-0.134	99	2.09	2.22	108	152	61.3%	-0.25	0.0231	-0.136
9.35	9.65	205	9,729	59.1%	0.73	0.0242	-0.141	100	2.41	2.57	743	5,655	61.7%	-0.27	0.0243	-0.143
8.70	9.10	28	478	59.7%	0.70	0.0253	-0.148	101	2.71	2.94	118	89	61.8%	-0.30	0.0254	-0.149
8.05	8.45	11	104	60.0%	0.68	0.0263	-0.153	102	3.05	3.30	23	827	61.6%	-0.33	0.0265	-0.155
7.45	7.85	43	137	60.2%	0.65	0.0272	-0.159	103	3.45	3.70	30	97	61.8%	-0.35	0.0274	-0.160
6.95	7.25	100	1,127	60.3%	0.62	0.0280	-0.163	104	3.90	4.10	36	165	61.8%	-0.38	0.0281	-0.164
6.45	6.65	779	7,887	60.7%	0.59	0.0285	-0.166	105	4.30	4.55	1,601	3,912	61.6%	-0.41	0.0287	-0.167
5.90	6.15	372	228	60.3%	0.56	0.0289	-0.169	106	4.80	4.90	69	878	61.0%	-0.44	0.0291	-0.170
5.45	5.60	257	160	60.6%	0.53	0.0292	-0.170	107	5.30	5.55	32	114	61.8%	-0.47	0.0293	-0.171
4.95	5.15	624	721	60.5%	0.50	0.0292	-0.171	108	5.75	6.10	13	113	61.4%	-0.50	0.0294	-0.172
4.55	4.80	85	321	61.2%	0.47	0.0292	-0.171	109	6.40	6.70		154	62.1%	-0.53	0.0293	-0.172
4.20	4.30	2,806	12.0K	61.0%	0.45	0.0289	-0.170	110	7.00	7.30	145	7,738	62.3%	-0.56	0.0291	-0.171
3.75	3.95	595	488	60.8%	0.42	0.0285	-0.168	111	7.60	7.95	6	445	62.3%	-0.58	0.0287	-0.169
3.35	3.60	66	431	60.6%	0.39	0.0280	-0.166	112	8.25	8.60	11	67	62.4%	-0.61	0.0282	-0.166
3.15	3.30	25	237	61.5%	0.37	0.0273	-0.162	113	8.90	9.30	5	62	62.5%	-0.64	0.0275	-0.163
2.81	3.00	122	289	61.4%	0.34	0.0266	-0.159	114	9.55	10.00	3	36	62.3%	-0.66	0.0268	-0.159
2.58	2.74	1,308	9,964	61.8%	0.32	0.0257	-0.154	115	10.35	10.75	27	4,710	63.0%	-0.69	0.0260	-0.155
2.27	2.49	34	408	61.6%	0.29	0.0248	-0.150	116	11.10	11.55	2	11	63.5%	-0.71	0.0250	-0.150
2.12	2.24	71	175	62.0%	0.27	0.0239	-0.145	117	11.90	12.30	3	3	63.8%	-0.73	0.0241	-0.145
1.89	2.04	81	282	61.9%	0.25	0.0229	-0.139	118	12.65	13.10	1	1	63.7%	-0.75	0.0231	-0.139
1.66	1.85	33	444	62.1%	0.23	0.0218	-0.134	119	13.45	13.95		87	64.9%	-0.77	0.0220	-0.134
1.58	1.67	5,722	12.3K	62.7%	0.22	0.0208	-0.128	120	14.30	14.80	3	846	64.8%	-0.79	0.0210	-0.128
1.35	1.51	205	72	62.3%	0.20	0.0197	-0.122	121	15.05	15.65	1		64.4%	-0.81	0.0199	-0.122
1.30	1.44	132	67	63.2%	0.18	0.0186	-0.116	122	15.75	16.50	1		63.2%	-0.82	0.0189	-0.116
1.17	1.31	244	57	63.5%	0.17	0.0176	-0.111	123	16.85	17.40	1	1	65.7%	-0.84	0.0178	-0.110
0.8800	1.00	512	5,625	63.3%	0.14	0.0156	-0.100	125	18.60	19.20	4	411	66.4%	-0.86	0.0158	-0.099
0.5800	0.6300	373	6,868	65.8%	0.09	0.0112	-0.074	130	23.15	23.80	2	987	67.4%	-0.91	0.0115	-0.073
0.3600	0.3900	190	8,821	67.9%	0.06	0.0079	-0.054	135	27.80	28.60	1	272	67.4%	-0.95	0.0083	-0.053
0.2100	0.2500	231	9,455	69.4%	0.04	0.0055	-0.040	140	32.60	35.20		369	97.2%	-0.97	0.0062	-0.042
0.1100	0.1900	8	1,495	71.5%	0.03	0.0039	-0.029	145	36.55	40.15		50	89.7%	-0.98	0.0046	-0.032
0.0700	0.1200	81	8,479	73.1%	0.02	0.0028	-0.022	150	41.60	44.95	1		94.3%	-0.99	0.0032	-0.020
0.0300	0.0900	13	2,198	74.6%	0.01	0.0020	-0.017	155	46.40	50.10		23	105.8%	-1.00	0.0017	-0.015
0.0500	0.0600	132	2,018	79.2%	0.01	0.0015	-0.014	160	51.50	55.10		1	109.6%	-1.00	0.0008	-0.012

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 18, 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

HOOD chaîne d'options Robinhood Markets, Inc.

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie