HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · के अनुसार 09:35 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±15.2% (93.40–127.00) · ATM IV 60.6% · P/C open interest 1.37

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
45.25	48.90				0.99	0.0009	-0.004	60	0.0200	0.1400			80.7%	-0.01	0.0009	-0.009
40.35	44.05				0.99	0.0014	-0.008	65	0.0700	0.1900		1	75.5%	-0.01	0.0014	-0.012
35.60	38.80				0.98	0.0022	-0.013	70	0.1700	0.2700	1	15	71.3%	-0.02	0.0022	-0.017
30.80	34.25		4	59.4%	0.96	0.0036	-0.021	75	0.3200	0.4200	48	233	67.5%	-0.04	0.0036	-0.025
25.95	29.55		10	57.7%	0.94	0.0056	-0.033	80	0.6000	0.7000	7	55	64.8%	-0.06	0.0056	-0.036
21.40	25.05		10	57.8%	0.90	0.0083	-0.048	85	1.02	1.24	693	700	62.9%	-0.10	0.0083	-0.051
17.20	20.25		8	54.0%	0.84	0.0115	-0.066	90	1.79	2.09	19	112	61.9%	-0.16	0.0116	-0.068
0	0				0.00	0.0000	0.000	92	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	93	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	94	0	0				0.00	0.0000	0.000
15.05	15.90	14	14	60.4%	0.77	0.0147	-0.084	95	3.00	3.35	72	142	61.6%	-0.23	0.0148	-0.086
14.35	15.20		2	60.3%	0.75	0.0153	-0.087	96	3.30	3.80	1	59	61.3%	-0.25	0.0154	-0.089
13.65	14.55	1	6	60.3%	0.73	0.0158	-0.090	97	3.60	3.95	8	41	61.3%	-0.27	0.0159	-0.092
13.00	13.75	5	7	59.7%	0.72	0.0164	-0.093	98	3.75	4.30	10	36	61.3%	-0.28	0.0165	-0.095
12.35	13.15		5	59.9%	0.70	0.0168	-0.096	99	4.25	4.70	69	78	61.3%	-0.30	0.0170	-0.097
11.75	12.50	4	8	59.6%	0.68	0.0173	-0.099	100	4.50	5.15	40	73	61.0%	-0.32	0.0174	-0.100
11.15	11.85	8	9	59.6%	0.66	0.0177	-0.101	101	5.05	5.50	10	26	61.4%	-0.34	0.0178	-0.102
10.60	11.30		67	59.9%	0.64	0.0180	-0.103	102	5.40	5.95	24	24	61.2%	-0.36	0.0182	-0.104
10.00	10.85	3	7	60.1%	0.62	0.0184	-0.105	103	5.85	6.45	22	14	61.5%	-0.38	0.0185	-0.106
9.50	10.15	11	7	59.6%	0.61	0.0186	-0.107	104	6.25	6.85	18	9	61.0%	-0.40	0.0188	-0.108
9.00	9.65	8	18	59.8%	0.59	0.0189	-0.108	105	6.95	7.35	18	11	61.9%	-0.42	0.0190	-0.109
8.50	9.25	15	24	60.1%	0.57	0.0190	-0.109	106	7.25	7.85		3	61.1%	-0.43	0.0192	-0.110
8.00	8.70	9	28	59.8%	0.55	0.0192	-0.110	107	7.85	8.40		7	61.5%	-0.45	0.0193	-0.111
7.55	8.15	1	21	59.3%	0.53	0.0192	-0.111	108	8.30	8.95		1	61.2%	-0.47	0.0194	-0.112
7.15	7.75	2	10	59.8%	0.51	0.0193	-0.111	109	8.90	9.50	3	4	61.3%	-0.49	0.0195	-0.112
6.70	7.35	29	89	59.8%	0.49	0.0193	-0.111	110	9.45	10.10	4	4	61.3%	-0.51	0.0195	-0.112
6.35	6.95	1	36	60.0%	0.47	0.0192	-0.111	111	10.10	10.70			61.6%	-0.53	0.0194	-0.112
5.95	6.55	14	25	59.9%	0.45	0.0191	-0.111	112	10.70	11.35		1	61.6%	-0.55	0.0193	-0.111
5.60	6.15		4	59.8%	0.44	0.0190	-0.110	113	11.35	12.00		1	61.8%	-0.57	0.0192	-0.111
5.30	5.85	12	16	60.2%	0.42	0.0188	-0.109	114	12.00	12.65			61.8%	-0.58	0.0190	-0.110
4.95	5.50	32	83	60.1%	0.40	0.0186	-0.108	115	12.60	13.35	4	4	61.7%	-0.60	0.0188	-0.109
4.65	5.20	1	5	60.2%	0.39	0.0183	-0.107	116	13.30	14.05	1	1	61.9%	-0.62	0.0186	-0.108
4.35	4.90		15	60.2%	0.37	0.0181	-0.106	117	14.10	14.75			62.3%	-0.64	0.0183	-0.106
4.10	4.70	5	6	60.7%	0.35	0.0178	-0.104	118	14.80	15.50			62.4%	-0.65	0.0180	-0.105
3.85	4.35	5	6	60.5%	0.34	0.0174	-0.103	119	15.55	16.25			62.6%	-0.67	0.0177	-0.103
3.70	4.15	19	177	61.2%	0.32	0.0171	-0.101	120	16.30	17.00		1	62.7%	-0.68	0.0174	-0.102
3.30	3.90	3	5	60.5%	0.31	0.0167	-0.099	121	16.50	17.80			63.1%	-0.70	0.0170	-0.100
3.10	3.70	2	3	60.8%	0.29	0.0163	-0.097	122	17.85	18.60			63.2%	-0.71	0.0166	-0.098
2.97	3.50		15	61.3%	0.28	0.0159	-0.095	123	18.65	19.40			63.5%	-0.73	0.0162	-0.096
2.64	3.00	64	80	61.2%	0.25	0.0151	-0.091	125	20.15	21.05	1	1	63.4%	-0.75	0.0154	-0.091
1.92	2.30	41	95	61.9%	0.20	0.0130	-0.080	130	24.35	25.55			65.5%	-0.81	0.0134	-0.080
1.36	1.70	24	74	63.0%	0.16	0.0109	-0.069	135	28.10	31.25			70.0%	-0.85	0.0113	-0.069
1.00	1.30	39	87	64.2%	0.12	0.0091	-0.059	140	32.25	35.90			69.2%	-0.89	0.0095	-0.059
0.7600	0.9700	5	73	65.4%	0.09	0.0075	-0.050	145	36.95	40.60	1	1	70.7%	-0.92	0.0078	-0.049
0.5500	0.7700	7	5	66.6%	0.07	0.0061	-0.043	150	41.90	45.35			73.7%	-0.94	0.0066	-0.040
0.3500	0.6300			67.4%	0.06	0.0050	-0.036	155	46.65	50.25			75.3%	-0.95	0.0056	-0.034
0.2900	0.5300	3	45	69.5%	0.05	0.0041	-0.031	160	51.60	55.20			79.0%	-0.97	0.0050	-0.029

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Oct 09, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

HOOD option chain Robinhood Markets, Inc.

Volatility smile — Oct 09, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा