HOOD Optionskette Robinhood Markets, Inc.

Verfall Cboe delayed options data · Stand 03:38 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±5.5% (91.10–101.62) · ATM IV 64.9% · P/C Open Interest 0.58

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
46.45	46.65	1	104		1.00	0.0002	-0.002	50	0	0.0500	7	656	241.8%	-0.00	0.0002	-0.007
41.50	41.65	4	15		1.00	0.0003	-0.004	55	0	0.0100	2	5,532	179.3%	-0.00	0.0003	-0.008
36.50	36.65		35		1.00	0.0005	-0.006	60	0	0.0100	206	30	153.2%	-0.00	0.0005	-0.010
31.50	31.70	4	25	130.4%	1.00	0.0007	-0.009	65	0.0100	0.0200	143	147	143.4%	-0.00	0.0007	-0.012
26.50	26.70	5	295	98.3%	0.99	0.0013	-0.013	70	0.0100	0.0400	30	221	125.6%	-0.01	0.0013	-0.017
21.55	21.85	18	69		0.99	0.0024	-0.022	75	0.0200	0.0500	2,318	2,626	105.5%	-0.01	0.0024	-0.025
16.55	16.80	17	117	90.0%	0.98	0.0054	-0.041	80	0.0600	0.0700	840	3,498	89.0%	-0.02	0.0054	-0.043
11.70	11.85	395	120	76.1%	0.95	0.0136	-0.088	85	0.1700	0.1800	404	2,539	77.0%	-0.05	0.0137	-0.090
9.80	9.95	14	28	72.3%	0.92	0.0202	-0.126	87	0.2700	0.2900	287	197	73.3%	-0.08	0.0202	-0.127
8.90	9.00	149	15	70.7%	0.90	0.0243	-0.149	88	0.3500	0.3600	408	365	71.6%	-0.10	0.0244	-0.151
8.00	8.10	173	21	69.4%	0.87	0.0290	-0.177	89	0.4500	0.4700	308	600	70.7%	-0.13	0.0291	-0.178
7.10	7.25	433	123	68.1%	0.84	0.0341	-0.207	90	0.5800	0.6000	2,585	3,436	69.2%	-0.16	0.0342	-0.208
6.30	6.45	357	195	67.5%	0.81	0.0394	-0.238	91	0.7400	0.7700	454	1,549	68.5%	-0.19	0.0396	-0.240
5.55	5.65	420	111	66.5%	0.77	0.0447	-0.269	92	0.9600	0.9700	1,773	1,195	67.5%	-0.24	0.0449	-0.271
4.80	4.90	525	59	66.4%	0.72	0.0497	-0.297	93	1.21	1.24	909	973	67.0%	-0.28	0.0499	-0.299
4.10	4.20	748	144	66.2%	0.67	0.0540	-0.321	94	1.53	1.55	2,828	2,736	66.3%	-0.34	0.0543	-0.323
3.50	3.55	1,196	251	65.2%	0.61	0.0575	-0.338	95	1.88	1.93	5,662	2,667	65.7%	-0.39	0.0578	-0.340
2.90	2.96	1,032	302	64.6%	0.55	0.0597	-0.348	96	2.31	2.35	1,573	1,263	65.3%	-0.45	0.0601	-0.350
2.40	2.46	1,558	316	64.5%	0.49	0.0606	-0.348	97	2.79	2.85	2,828	2,108	64.9%	-0.51	0.0609	-0.350
1.96	2.01	1,594	518	64.0%	0.43	0.0600	-0.340	98	3.35	3.40	2,933	1,797	64.2%	-0.57	0.0604	-0.342
1.58	1.62	2,600	495	63.8%	0.37	0.0580	-0.324	99	3.95	4.05	2,236	2,021	64.2%	-0.63	0.0584	-0.326
1.25	1.29	9,079	2,110	63.7%	0.32	0.0548	-0.301	100	4.65	4.70	1,341	3,374	64.6%	-0.69	0.0551	-0.303
0.9800	1.01	2,293	1,098	63.5%	0.27	0.0506	-0.273	101	5.35	5.45	1,114	2,005	65.1%	-0.74	0.0509	-0.274
0.7700	0.8000	2,399	4,129	63.5%	0.22	0.0456	-0.242	102	6.10	6.25	1,448	1,759	64.2%	-0.78	0.0459	-0.243
0.6000	0.6200	3,497	6,501	64.0%	0.18	0.0404	-0.211	103	6.95	7.10	1,080	1,437	64.4%	-0.82	0.0406	-0.211
0.4600	0.4800	1,756	1,624	64.2%	0.15	0.0351	-0.180	104	7.80	7.95	734	1,867	65.2%	-0.86	0.0353	-0.180
0.3600	0.3700	5,419	6,382	64.5%	0.12	0.0300	-0.152	105	8.70	8.85	1,470	3,036	64.7%	-0.89	0.0302	-0.152
0.2700	0.2900	1,443	3,653	64.9%	0.09	0.0254	-0.128	106	9.65	9.75	282	647	65.5%	-0.91	0.0255	-0.128
0.2100	0.2200	2,553	8,268	65.8%	0.08	0.0213	-0.107	107	10.55	10.70	218	661	65.1%	-0.93	0.0214	-0.106
0.1700	0.1800	1,120	2,076	67.2%	0.06	0.0178	-0.089	108	11.55	11.65	78	854	67.5%	-0.94	0.0180	-0.088
0.1300	0.1400	1,932	6,036	67.9%	0.05	0.0149	-0.075	109	12.50	12.65	50	1,106	69.5%	-0.95	0.0151	-0.074
0.1100	0.1200	5,258	5,823	69.8%	0.04	0.0124	-0.064	110	13.45	13.60	178	1,894	67.7%	-0.96	0.0127	-0.062
0.0800	0.1000	988	2,143	70.6%	0.03	0.0105	-0.054	111	14.45	14.60	26	556	71.5%	-0.97	0.0108	-0.053
0.0700	0.0800	410	1,398	72.1%	0.03	0.0089	-0.047	112	15.45	15.60	120	475	75.2%	-0.98	0.0092	-0.045
0.0200	0.0700	363	1,513	70.1%	0.02	0.0076	-0.041	113	16.35	16.60	31	344	74.3%	-0.98	0.0079	-0.040
0.0500	0.0600	592	1,380	75.6%	0.02	0.0066	-0.037	114	17.40	17.55	18	388	70.1%	-0.98	0.0068	-0.035
0.0400	0.0500	1,743	2,994	76.7%	0.02	0.0057	-0.033	115	18.40	18.70	63	559	89.8%	-0.99	0.0059	-0.031
0.0300	0.0500	816	1,055	78.6%	0.02	0.0050	-0.030	116	19.40	19.55	16	434	76.3%	-0.99	0.0051	-0.029
0.0300	0.0500	877	777	81.8%	0.01	0.0044	-0.028	117	20.40	20.60	67	371	79.4%	-0.99	0.0045	-0.026
0.0300	0.0400	3,593	1,918	83.4%	0.01	0.0040	-0.025	118	21.40	21.55	8	228	82.4%	-0.99	0.0039	-0.024
0.0300	0.0800	3,391	779	91.8%	0.01	0.0036	-0.024	119	22.40	22.55	18	167	85.4%	-0.99	0.0035	-0.023
0.0200	0.0400	9,569	6,032	87.7%	0.01	0.0032	-0.022	120	23.40	23.55	241	215	88.3%	-0.99	0.0031	-0.022
0.0200	0.0300	2,199	641	88.6%	0.01	0.0029	-0.021	121	24.40	24.55	151	96	91.2%	-0.99	0.0027	-0.021
0.0200	0.0300	5,351	614	91.4%	0.01	0.0026	-0.020	122	25.35	25.55	225	215	94.1%	-0.99	0.0024	-0.020
0.0100	0.0500	3,014	813	96.3%	0.01	0.0024	-0.018	123	26.40	26.55	191	143	96.9%	-1.00	0.0022	-0.019
0.0100	0.0300	2,224	582	94.5%	0.01	0.0022	-0.018	124	27.40	27.55	1	30	99.7%	-1.00	0.0019	-0.018
0.0100	0.0200	4,902	2,934	94.2%	0.01	0.0020	-0.017	125	28.40	28.55	113	103	102.4%	-1.00	0.0017	-0.018
0.0100	0.0300	2,562	464	99.8%	0.01	0.0019	-0.016	126	29.35	29.55		32	105.2%	-1.00	0.0016	-0.017
0.0100	0.0700	787	837	111.0%	0.01	0.0017	-0.015	127	30.40	30.55	80	73	107.8%	-1.00	0.0014	-0.017
0.0100	0.0400	319	790	107.6%	0.01	0.0016	-0.015	128	31.40	31.55	1	19	110.5%	-1.00	0.0013	-0.017
0.0100	0.0400	1,683	488	110.2%	0.01	0.0015	-0.014	129	32.40	32.55	1	27	113.1%	-1.00	0.0012	-0.016
0.0100	0.0200	94	2,525	106.7%	0.01	0.0014	-0.013	130	33.35	33.55	1	25	115.8%	-1.00	0.0010	-0.016
0.0100	0.0200	2	371	109.1%	0.01	0.0013	-0.013	131	34.40	34.55		5	118.3%	-1.00	0.0010	-0.016
0.0100	0.0300	30	258	115.0%	0.00	0.0012	-0.012	132	35.40	35.55			120.9%	-1.00	0.0009	-0.016
0.0100	0.0200	7	341	113.9%	0.00	0.0011	-0.012	133	36.40	36.55		1	123.4%	-1.00	0.0008	-0.015
0.0100	0.0200	8	310	116.3%	0.00	0.0011	-0.011	134	37.40	37.55	6	2	125.9%	-1.00	0.0007	-0.015
0.0100	0.0300	325	4,396	122.2%	0.00	0.0010	-0.011	135	38.35	38.55				-1.00	0.0006	-0.015
0.0100	0.0300	615	232	124.5%	0.00	0.0009	-0.010	136	39.40	39.55			130.9%	-1.00	0.0006	-0.015
0.0100	0.0300	117	132	126.9%	0.00	0.0009	-0.010	137	40.40	40.55			133.3%	-1.00	0.0005	-0.015
0	0.0100	335	526	113.4%	0.00	0.0008	-0.010	138	41.40	41.55			135.7%	-1.00	0.0005	-0.015
0	0.0100	438	179	115.5%	0.00	0.0008	-0.009	139	42.25	42.55			138.1%	-1.00	0.0004	-0.014
0	0.0100	305	2,498	117.5%	0.00	0.0008	-0.009	140	43.40	43.55			140.5%	-1.00	0.0004	-0.014

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Oct 23, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

HOOD Optionskette Robinhood Markets, Inc.

Volatility Smile — Oct 23, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum