HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · के अनुसार 09:37 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 ±13.9% (84.85–112.25) · ATM IV 72.3% · P/C ओपन इंटरेस्ट 0.79

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
48.10	50.10				0.99	0.0006	-0.011	50	0.0100	0.1100	1,516	1	120.7%	-0.01	0.0006	-0.011
43.75	45.25	166	10	86.7%	0.99	0.0010	-0.015	55	0.0200	0.3200		15	121.6%	-0.01	0.0010	-0.015
38.85	40.20	166	7	88.1%	0.99	0.0016	-0.020	60	0.1000	0.4200		223	113.2%	-0.01	0.0016	-0.020
33.95	34.45	149	17	87.1%	0.98	0.0025	-0.029	65	0.1800	0.2400	177	51	93.8%	-0.02	0.0025	-0.029
29.10	29.60	148	30	83.2%	0.96	0.0041	-0.042	70	0.1800	0.5300	31	74	87.7%	-0.04	0.0041	-0.042
24.30	24.95	98	87	79.9%	0.93	0.0066	-0.061	75	0.4500	0.9600	64	435	85.5%	-0.07	0.0066	-0.061
19.80	20.50	79	39	78.1%	0.89	0.0101	-0.087	80	1.11	1.16	325	615	80.2%	-0.11	0.0101	-0.087
15.60	16.40	15	94	76.4%	0.82	0.0142	-0.115	85	1.89	2.00	228	319	77.4%	-0.18	0.0142	-0.116
14.05	14.85	88	13	75.7%	0.79	0.0158	-0.126	87	2.29	2.45	118	51	76.3%	-0.21	0.0159	-0.127
13.30	14.15	84	16	75.7%	0.77	0.0166	-0.132	88	2.24	3.15	199	36	76.9%	-0.23	0.0167	-0.132
12.55	13.40		3	75.0%	0.75	0.0174	-0.137	89	2.71	3.40	299	33	77.7%	-0.25	0.0175	-0.137
11.85	12.70	9	97	74.8%	0.73	0.0182	-0.141	90	3.15	3.30	330	1,498	75.8%	-0.27	0.0183	-0.142
11.15	11.95	12	16	74.0%	0.71	0.0190	-0.146	91	3.45	4.05	142	29	78.0%	-0.29	0.0190	-0.146
10.85	11.05	4	21	74.5%	0.69	0.0197	-0.149	92	3.75	4.35	78	29	77.2%	-0.31	0.0198	-0.150
10.20	10.40	29	23	74.1%	0.67	0.0203	-0.153	93	4.05	4.30	283	54	74.4%	-0.33	0.0204	-0.154
9.55	9.80	19	61	73.7%	0.65	0.0209	-0.156	94	4.50	4.65	154	34	74.0%	-0.35	0.0210	-0.157
8.95	9.15	146	93	73.1%	0.63	0.0215	-0.159	95	4.90	5.05	270	1,438	73.7%	-0.37	0.0216	-0.160
8.40	8.60	86	77	73.1%	0.61	0.0220	-0.161	96	5.30	5.50	254	206	73.4%	-0.39	0.0221	-0.162
7.85	8.05	190	130	72.8%	0.58	0.0223	-0.163	97	5.75	5.95	147	151	73.2%	-0.42	0.0225	-0.164
7.30	7.50	85	78	72.3%	0.56	0.0227	-0.164	98	6.25	6.40	420	293	72.9%	-0.44	0.0228	-0.165
6.80	7.00	158	149	72.1%	0.54	0.0229	-0.164	99	6.70	6.90	275	714	72.5%	-0.46	0.0231	-0.165
6.35	6.55	412	491	72.2%	0.52	0.0231	-0.164	100	7.25	7.45	342	1,910	72.5%	-0.49	0.0233	-0.166
5.90	6.10	301	232	72.0%	0.49	0.0232	-0.164	101	7.80	8.00	234	162	72.4%	-0.51	0.0234	-0.165
5.45	5.65	368	133	71.6%	0.47	0.0232	-0.163	102	8.35	8.55	84	240	71.9%	-0.53	0.0234	-0.164
5.05	5.25	839	393	71.5%	0.45	0.0231	-0.162	103	8.95	9.15	187	221	71.8%	-0.56	0.0233	-0.163
4.70	4.85	343	214	71.4%	0.43	0.0230	-0.160	104	9.55	9.75	131	331	71.5%	-0.58	0.0232	-0.161
4.40	4.50	292	278	71.6%	0.40	0.0227	-0.157	105	10.20	10.40	91	604	71.4%	-0.60	0.0229	-0.159
4.00	4.15	196	191	71.1%	0.38	0.0224	-0.155	106	10.85	11.05	165	277	71.2%	-0.62	0.0226	-0.156
3.70	3.85	186	657	71.2%	0.36	0.0221	-0.151	107	11.50	11.75	90	122	71.0%	-0.64	0.0223	-0.153
3.40	3.55	120	282	71.0%	0.34	0.0216	-0.148	108	12.25	12.45	170	272	71.1%	-0.66	0.0218	-0.149
3.10	3.25	159	588	70.7%	0.32	0.0211	-0.144	109	13.00	13.20	106	257	71.3%	-0.68	0.0214	-0.146
2.85	3.00	295	840	70.7%	0.30	0.0206	-0.140	110	13.35	14.40	178	432	71.6%	-0.70	0.0208	-0.142
2.65	2.92	216	440	70.8%	0.28	0.0200	-0.136	111	14.15	15.15	58	132	71.8%	-0.72	0.0203	-0.138
2.42	2.53	279	482	70.7%	0.27	0.0194	-0.131	112	14.95	15.90	54	370	71.7%	-0.74	0.0197	-0.133
2.23	2.33	183	554	70.8%	0.25	0.0188	-0.127	113	15.75	16.70	75	448	71.7%	-0.76	0.0190	-0.129
2.03	2.12	156	629	70.6%	0.23	0.0181	-0.122	114	16.55	17.55	18	153	71.9%	-0.77	0.0184	-0.124
1.87	1.95	327	1,193	70.8%	0.22	0.0174	-0.117	115	17.40	18.35	27	204	72.0%	-0.79	0.0177	-0.119
1.70	1.78	447	530	70.7%	0.20	0.0167	-0.113	116	18.25	19.20	1	336	72.2%	-0.80	0.0170	-0.115
1.19	1.68	166	208	68.2%	0.19	0.0160	-0.108	117	19.10	20.05	11	90	72.2%	-0.82	0.0163	-0.110
1.06	1.77	133	274	70.1%	0.18	0.0153	-0.103	118	19.95	20.90	1	59	72.0%	-0.83	0.0156	-0.105
0.9400	1.38	139	295	67.8%	0.16	0.0146	-0.098	119	20.85	21.80	1	133	72.5%	-0.84	0.0149	-0.101
1.18	1.26	343	841	71.0%	0.15	0.0139	-0.094	120	21.75	22.65	1	370	72.4%	-0.85	0.0142	-0.096
0.7300	1.41	159	366	70.2%	0.14	0.0132	-0.089	121	22.65	23.55	1	293	72.6%	-0.86	0.0136	-0.091
0.6500	1.39	100	254	71.2%	0.13	0.0126	-0.085	122	23.55	24.45		366	72.7%	-0.88	0.0129	-0.087
0.5700	0.9900	83	159	67.8%	0.12	0.0119	-0.081	123	24.50	25.35	1	20	73.0%	-0.88	0.0122	-0.083
0.8300	1.21	87	226	75.0%	0.11	0.0113	-0.076	124	25.40	26.30		78	73.3%	-0.89	0.0116	-0.079
0.6300	0.8500	313	619	71.9%	0.11	0.0107	-0.072	125	26.35	27.20	1	29	73.4%	-0.90	0.0110	-0.075
0.6800	0.7900	47	296	72.2%	0.10	0.0101	-0.069	126	27.30	28.15	6	88	74.0%	-0.91	0.0104	-0.071
0.5100	0.8000	81	209	71.9%	0.09	0.0095	-0.065	127	28.25	29.05	4	28	73.8%	-0.92	0.0099	-0.068
0.5400	0.7500	24	116	73.3%	0.08	0.0090	-0.061	128	29.20	30.00	1	6	74.1%	-0.92	0.0093	-0.064
0.2800	0.8400	37	214	72.5%	0.08	0.0085	-0.058	129	30.15	30.95		7	74.3%	-0.93	0.0088	-0.061
0.4900	0.5400	179	600	72.8%	0.07	0.0080	-0.055	130	31.15	31.90	1	48	75.1%	-0.94	0.0083	-0.058
0.1500	0.5000	18	115	67.7%	0.07	0.0075	-0.052	131	32.10	32.85	2	28	75.0%	-0.94	0.0078	-0.055
0.3000	0.5000	18	126	72.0%	0.06	0.0071	-0.049	132	33.05	33.85	60	2	75.7%	-0.95	0.0074	-0.052
0.3600	0.5900	4	144	76.1%	0.06	0.0066	-0.047	133	34.00	34.80		14	75.3%	-0.95	0.0069	-0.049
0.2300	0.5500	19	287	74.6%	0.05	0.0063	-0.044	134	35.00	35.75		18	75.8%	-0.96	0.0065	-0.046
0.1100	0.5100	54	859	72.7%	0.05	0.0059	-0.042	135	36.00	36.75	1	36	77.2%	-0.96	0.0061	-0.044
0.1000	0.4900	5	114	73.4%	0.05	0.0056	-0.040	136	37.00	37.70		3	77.6%	-0.96	0.0058	-0.042
0.1900	0.4600	2	61	76.1%	0.04	0.0052	-0.038	137	38.00	38.65	2	5	77.8%	-0.97	0.0054	-0.040
0.1700	0.4700	16	1,277	77.2%	0.04	0.0049	-0.036	138	38.95	39.65		10	77.9%	-0.97	0.0051	-0.037
0.0600	0.5500		201	77.9%	0.04	0.0047	-0.034	139	39.95	40.65	1	1	79.2%	-0.97	0.0048	-0.035
0.1100	0.2600	26	308	72.8%	0.04	0.0044	-0.033	140	40.95	41.60		16	79.2%	-0.97	0.0045	-0.034
0.0400	0.3900	17	148	80.7%	0.03	0.0034	-0.026	145	45.70	47.90		43	90.9%	-0.98	0.0033	-0.026

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।

वोलैटिलिटी स्माइल — Nov 06, 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.

वोलैटिलिटी स्माइल — Nov 06, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव