HOOD Optionskette Robinhood Markets, Inc.
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 ±18.9% (100.58–147.53) · ATM IV 64.1% · P/C Open Interest —
| 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 | |
| 33.95 | 34.70 | 64.8% | 0.92 | 0.0050 | -0.026 | 92 | 1.15 | 1.40 | 299 | 66.1% | -0.08 | 0.0050 | -0.046 | |||
| 33.10 | 34.15 | 67.1% | 0.91 | 0.0053 | -0.029 | 93 | 1.29 | 1.70 | 15 | 67.2% | -0.09 | 0.0054 | -0.049 | |||
| 32.20 | 33.80 | 2 | 64.5% | 0.90 | 0.0056 | -0.032 | 94 | 1.34 | 1.85 | 66.7% | -0.10 | 0.0057 | -0.051 | |||
| 31.35 | 32.45 | 66.7% | 0.90 | 0.0060 | -0.035 | 95 | 1.52 | 1.83 | 6 | 65.8% | -0.10 | 0.0060 | -0.053 | |||
| 30.50 | 31.55 | 66.2% | 0.89 | 0.0063 | -0.038 | 96 | 1.64 | 2.12 | 1 | 66.3% | -0.11 | 0.0063 | -0.056 | |||
| 29.65 | 30.75 | 66.2% | 0.88 | 0.0066 | -0.042 | 97 | 1.75 | 2.30 | 2 | 66.0% | -0.12 | 0.0066 | -0.059 | |||
| 28.80 | 29.90 | 65.8% | 0.87 | 0.0069 | -0.045 | 98 | 1.94 | 2.47 | 5 | 66.0% | -0.13 | 0.0070 | -0.061 | |||
| 27.95 | 28.95 | 2 | 64.0% | 0.86 | 0.0073 | -0.048 | 99 | 2.06 | 2.64 | 65.5% | -0.14 | 0.0073 | -0.064 | |||
| 27.15 | 28.30 | 3 | 65.5% | 0.85 | 0.0076 | -0.051 | 100 | 2.26 | 2.71 | 133 | 64.9% | -0.15 | 0.0076 | -0.067 | ||
| 26.35 | 27.50 | 65.3% | 0.85 | 0.0079 | -0.054 | 101 | 2.48 | 2.96 | 1 | 65.1% | -0.15 | 0.0080 | -0.069 | |||
| 25.55 | 26.70 | 1 | 65.0% | 0.84 | 0.0083 | -0.058 | 102 | 2.58 | 3.25 | 1 | 64.8% | -0.16 | 0.0083 | -0.072 | ||
| 24.80 | 25.95 | 62 | 65.1% | 0.83 | 0.0086 | -0.061 | 103 | 2.72 | 3.50 | 64.5% | -0.17 | 0.0086 | -0.074 | |||
| 24.05 | 25.15 | 1 | 64.8% | 0.82 | 0.0089 | -0.064 | 104 | 3.00 | 3.75 | 64.6% | -0.18 | 0.0090 | -0.077 | |||
| 23.30 | 24.40 | 145 | 64.7% | 0.81 | 0.0093 | -0.067 | 105 | 3.40 | 3.70 | 12 | 63.9% | -0.20 | 0.0093 | -0.080 | ||
| 22.55 | 23.70 | 64.7% | 0.79 | 0.0096 | -0.070 | 106 | 3.35 | 4.25 | 2 | 63.8% | -0.21 | 0.0096 | -0.082 | |||
| 21.85 | 22.95 | 4 | 64.5% | 0.78 | 0.0099 | -0.073 | 107 | 3.75 | 4.55 | 64.3% | -0.22 | 0.0100 | -0.085 | |||
| 21.15 | 22.25 | 64.5% | 0.77 | 0.0102 | -0.076 | 108 | 3.95 | 4.85 | 6 | 63.9% | -0.23 | 0.0103 | -0.087 | |||
| 20.45 | 21.55 | 1 | 64.4% | 0.76 | 0.0105 | -0.079 | 109 | 4.25 | 5.20 | 2 | 64.0% | -0.24 | 0.0106 | -0.089 | ||
| 19.75 | 20.90 | 48 | 64.3% | 0.75 | 0.0108 | -0.082 | 110 | 4.55 | 5.45 | 56 | 63.7% | -0.25 | 0.0109 | -0.091 | ||
| 19.10 | 20.15 | 6 | 64.0% | 0.74 | 0.0111 | -0.084 | 111 | 4.90 | 5.80 | 1 | 63.7% | -0.27 | 0.0111 | -0.094 | ||
| 18.45 | 19.35 | 63.5% | 0.72 | 0.0113 | -0.087 | 112 | 5.25 | 6.15 | 23 | 63.7% | -0.28 | 0.0114 | -0.096 | |||
| 17.85 | 18.70 | 1 | 63.5% | 0.71 | 0.0116 | -0.090 | 113 | 5.60 | 6.55 | 19 | 63.8% | -0.29 | 0.0117 | -0.098 | ||
| 17.20 | 18.20 | 2 | 63.8% | 0.70 | 0.0118 | -0.092 | 114 | 6.10 | 6.90 | 3 | 64.1% | -0.30 | 0.0119 | -0.100 | ||
| 16.60 | 17.70 | 71 | 64.1% | 0.68 | 0.0120 | -0.094 | 115 | 6.40 | 7.30 | 26 | 63.8% | -0.32 | 0.0121 | -0.101 | ||
| 16.05 | 17.10 | 5 | 64.1% | 0.67 | 0.0122 | -0.096 | 116 | 6.95 | 7.75 | 1 | 64.3% | -0.33 | 0.0123 | -0.103 | ||
| 15.45 | 16.50 | 22 | 64.0% | 0.66 | 0.0124 | -0.099 | 117 | 7.20 | 8.15 | 2 | 63.7% | -0.34 | 0.0125 | -0.104 | ||
| 14.95 | 15.95 | 26 | 64.2% | 0.65 | 0.0126 | -0.100 | 118 | 7.65 | 8.60 | 6 | 63.8% | -0.36 | 0.0127 | -0.106 | ||
| 14.40 | 15.35 | 8 | 64.0% | 0.63 | 0.0127 | -0.102 | 119 | 8.05 | 9.05 | 5 | 63.6% | -0.37 | 0.0129 | -0.107 | ||
| 14.20 | 14.65 | 175 | 64.4% | 0.62 | 0.0129 | -0.104 | 120 | 8.55 | 9.55 | 39 | 63.8% | -0.38 | 0.0130 | -0.108 | ||
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.