HOOD catena di opzioni Robinhood Markets, Inc.

Scadenza Cboe delayed options data · aggiornato al 13:03 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±11.8% (88.30–112.00) · ATM IV 84.2% · P/C open interest 1.22

CALL								Strike	PUT
Bid	Chiedi	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		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
41.40	49.90		15	196.6%	1.00	0.0006	-0.008	55	0	2.16	21	60	240.3%	-0.00	0.0006	-0.013
36.40	45.00	52	19	174.9%	0.99	0.0009	-0.013	60	0	2.18	2,141	2,155	211.5%	-0.01	0.0009	-0.018
31.45	40.05	188	55	154.2%	0.99	0.0016	-0.022	65	0	2.22	9	384	185.2%	-0.01	0.0016	-0.026
26.55	35.05	222	31	134.3%	0.98	0.0029	-0.039	70	0	2.30	15	286	161.2%	-0.02	0.0029	-0.043
21.70	30.15	162	72	118.3%	0.96	0.0052	-0.068	75	0	2.45	231	326	139.4%	-0.04	0.0052	-0.071
17.00	25.45	111	136	107.5%	0.92	0.0087	-0.110	80	0.1500	0.8500	380	957	90.5%	-0.08	0.0088	-0.113
12.60	21.15	131	67	102.1%	0.86	0.0134	-0.163	85	0.2400	3.30	353	1,942	106.0%	-0.14	0.0134	-0.165
12.85	17.20	90	31	95.7%	0.83	0.0155	-0.185	87	0.4100	3.60	134	213	101.2%	-0.17	0.0155	-0.187
12.15	16.50	156	72	97.0%	0.81	0.0165	-0.195	88	0.4200	3.80	365	234	98.3%	-0.19	0.0166	-0.197
11.35	15.70	70	23	95.9%	0.79	0.0176	-0.206	89	0.4800	4.00	231	185	95.8%	-0.21	0.0176	-0.208
10.55	14.90	70	247	94.4%	0.77	0.0186	-0.215	90	0.5500	4.20	511	1,948	93.1%	-0.23	0.0187	-0.217
9.80	14.15	18	49	93.5%	0.75	0.0196	-0.225	91	0.3200	4.45	353	443	88.0%	-0.25	0.0197	-0.227
9.05	13.40	12	54	92.4%	0.73	0.0206	-0.234	92	0.4800	4.70	314	878	86.3%	-0.27	0.0207	-0.235
8.35	12.70	106	170	91.7%	0.71	0.0215	-0.242	93	0.8400	5.00	268	760	86.4%	-0.29	0.0216	-0.243
7.65	12.00	180	147	90.7%	0.69	0.0224	-0.249	94	1.01	5.30	175	603	84.5%	-0.31	0.0225	-0.251
7.00	11.35	258	298	90.1%	0.66	0.0233	-0.255	95	1.34	5.65	386	2,316	84.0%	-0.34	0.0234	-0.257
6.35	10.70	135	119	89.2%	0.64	0.0240	-0.260	96	1.70	6.00	384	677	83.3%	-0.36	0.0241	-0.262
5.75	10.10	360	149	88.7%	0.62	0.0247	-0.265	97	2.09	6.40	341	775	82.9%	-0.39	0.0248	-0.266
5.15	9.50	477	267	87.8%	0.59	0.0253	-0.268	98	2.50	6.80	392	727	82.2%	-0.41	0.0254	-0.269
4.60	8.95	299	229	87.4%	0.56	0.0258	-0.270	99	2.95	7.25	1,436	2,378	81.7%	-0.44	0.0259	-0.271
4.10	8.45	1,100	896	87.2%	0.54	0.0262	-0.271	100	3.40	7.75	3,740	9,720	81.3%	-0.46	0.0263	-0.272
3.60	7.95	414	246	86.7%	0.51	0.0264	-0.271	101	3.90	8.25	2,468	2,526	80.8%	-0.49	0.0265	-0.272
3.10	7.45	598	532	85.8%	0.49	0.0265	-0.269	102	4.40	8.75	2,442	3,027	79.9%	-0.52	0.0266	-0.270
2.70	7.00	841	554	85.6%	0.46	0.0265	-0.267	103	5.00	9.30	385	2,563	79.7%	-0.54	0.0266	-0.268
2.29	6.60	423	604	85.4%	0.43	0.0264	-0.263	104	5.55	9.90	273	1,667	79.1%	-0.57	0.0265	-0.264
1.90	6.20	1,072	768	84.9%	0.41	0.0261	-0.259	105	6.15	10.50	361	2,412	78.4%	-0.59	0.0262	-0.259
1.54	5.85	279	231	84.7%	0.38	0.0258	-0.253	106	6.80	11.15	238	438	78.1%	-0.62	0.0259	-0.254
1.21	5.50	558	399	84.3%	0.36	0.0253	-0.247	107	7.50	11.85	240	704	78.2%	-0.64	0.0254	-0.247
0.9000	5.20	334	556	84.2%	0.34	0.0247	-0.240	108	8.20	12.55	191	598	78.0%	-0.67	0.0248	-0.240
0.7900	4.90	698	639	85.3%	0.31	0.0240	-0.232	109	8.90	13.25	195	357	77.3%	-0.69	0.0241	-0.233
0.7000	4.65	1,374	1,699	86.6%	0.29	0.0233	-0.224	110	9.65	14.00	287	3,696	77.0%	-0.71	0.0234	-0.224
0.6400	4.40	344	684	88.0%	0.27	0.0224	-0.216	111	10.40	14.75	152	563	76.4%	-0.73	0.0226	-0.216
0.2000	4.20	513	966	86.4%	0.25	0.0216	-0.207	112	11.20	15.55	95	506	76.3%	-0.75	0.0217	-0.207
0.1800	4.00	422	539	88.1%	0.23	0.0207	-0.198	113	12.00	16.35	422	486	75.8%	-0.77	0.0208	-0.198
0.2700	3.80	415	1,070	90.6%	0.21	0.0197	-0.189	114	12.80	17.15	72	468	74.9%	-0.79	0.0199	-0.189
0.3400	3.65	1,239	3,846	93.3%	0.20	0.0188	-0.180	115	11.60	20.10	353	752	75.3%	-0.81	0.0189	-0.179
0.3800	3.50	258	704	95.6%	0.18	0.0178	-0.171	116	12.45	20.95	50	275	74.7%	-0.82	0.0180	-0.170
0.3400	3.40	387	668	97.5%	0.17	0.0169	-0.162	117	13.25	21.80	18	377	73.0%	-0.84	0.0171	-0.161
0.3000	3.25	221	810	98.7%	0.15	0.0160	-0.153	118	14.20	22.70	35	281	73.6%	-0.85	0.0161	-0.153
0.2000	3.15	427	788	99.8%	0.14	0.0151	-0.145	119	15.15	23.60	10	162	73.9%	-0.86	0.0152	-0.144
0.2300	3.05	1,142	2,848	102.0%	0.13	0.0142	-0.137	120	16.00	24.50	16	572	72.1%	-0.87	0.0144	-0.136
0.2200	2.95	145	1,150	103.7%	0.12	0.0133	-0.129	121	16.90	25.40	7	148	70.5%	-0.88	0.0135	-0.128
0.1400	2.88	154	683	104.9%	0.11	0.0125	-0.121	122	17.85	26.35		98	70.5%	-0.89	0.0127	-0.120
0.1800	2.80	110	461	107.3%	0.10	0.0117	-0.114	123	18.70	27.30	16	47	67.0%	-0.90	0.0119	-0.113
0.1500	2.74	82	586	109.0%	0.09	0.0110	-0.107	124	19.70	28.25	3	398	67.2%	-0.91	0.0112	-0.106
0.1400	2.69	784	2,246	110.9%	0.09	0.0102	-0.100	125	20.65	29.15	176	154	61.1%	-0.92	0.0105	-0.100
0.1100	2.64	199	842	112.6%	0.08	0.0096	-0.094	126	21.60	30.15	2	71	49.3%	-0.93	0.0098	-0.094
0.0700	2.59	34	931	114.1%	0.07	0.0089	-0.088	127	22.55	31.10	48	98		-0.93	0.0092	-0.088
0.1000	2.55	47	789	116.5%	0.07	0.0083	-0.083	128	23.45	32.05		61		-0.94	0.0086	-0.082
0.1000	2.52	110	557	118.6%	0.06	0.0078	-0.078	129	24.55	33.00		87		-0.94	0.0080	-0.077
0.0700	2.48	2,237	3,761	120.1%	0.06	0.0072	-0.073	130	25.45	34.00	20	71		-0.95	0.0075	-0.072
0.0600	2.45	26	715	122.0%	0.05	0.0068	-0.068	131	26.35	34.95		21		-0.95	0.0070	-0.068
0	2.42	13	384	123.1%	0.05	0.0063	-0.064	132	27.40	35.95		22		-0.96	0.0065	-0.063
0	2.40	52	305	125.2%	0.04	0.0059	-0.060	133	28.45	36.90		29		-0.96	0.0061	-0.059
0	2.38	9	180	127.2%	0.04	0.0055	-0.056	134	29.35	37.90		13		-0.97	0.0057	-0.055
0	2.36	52	930	129.2%	0.04	0.0051	-0.053	135	30.35	38.85	11	50		-0.97	0.0054	-0.052
0	2.34	4	115	131.1%	0.03	0.0048	-0.050	136	31.40	39.85	1	24		-0.97	0.0050	-0.049
0	2.32	7	117	133.0%	0.03	0.0044	-0.047	137	32.30	40.85		34		-0.97	0.0047	-0.045
0	2.31	459	628	135.1%	0.03	0.0042	-0.044	138	33.35	41.85		33		-0.98	0.0044	-0.042
0	2.30	123	119	137.1%	0.03	0.0039	-0.042	139	34.30	42.80	3	19		-0.98	0.0041	-0.040
0	2.28	107	1,848	138.9%	0.03	0.0036	-0.039	140	35.35	43.80	1	26		-0.98	0.0038	-0.037
0	2.24	20	1,724	148.5%	0.02	0.0026	-0.030	145	40.30	48.80		40		-0.99	0.0028	-0.027
0	2.21	47	1,673	157.7%	0.01	0.0020	-0.024	150	45.25	53.80		2		-0.99	0.0019	-0.022

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Oct 30, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

HOOD catena di opzioni Robinhood Markets, Inc.

Volatility smile — Oct 30, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità