HOOD optieketen Robinhood Markets, Inc.

Vervaldatum Cboe delayed options data · per 20:04 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±15.7% (81.62–112.02) · ATM IV 66.4% · P/C open interest 0.88

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
47.00	47.25		156	99.6%	0.99	0.0007	-0.002	50	0.0400	0.1100	1,322	3,170	98.2%	-0.01	0.0007	-0.008
42.10	42.30	32	209	92.8%	0.99	0.0012	-0.006	55	0.0800	0.1300	51	1,710	89.3%	-0.01	0.0012	-0.011
37.15	37.40	32	88	84.3%	0.98	0.0019	-0.012	60	0.1500	0.1800	8	3,077	82.4%	-0.02	0.0019	-0.016
32.35	32.55	3	139	80.2%	0.97	0.0032	-0.021	65	0.2800	0.3100	93	8,976	77.9%	-0.03	0.0032	-0.025
27.60	27.80	33	434	75.5%	0.94	0.0052	-0.033	70	0.5300	0.5600	111	8,227	74.6%	-0.06	0.0052	-0.037
23.05	23.25	4	1,188	72.5%	0.91	0.0080	-0.050	75	0.9600	0.9900	488	5,824	71.9%	-0.09	0.0081	-0.053
18.75	18.95	3	1,454	69.8%	0.85	0.0115	-0.070	80	1.68	1.70	593	5,604	69.9%	-0.15	0.0116	-0.072
14.95	15.05	74	1,282	68.7%	0.78	0.0151	-0.090	85	2.78	2.80	658	12.3K	68.4%	-0.22	0.0152	-0.092
12.20	12.30	23		67.9%	0.71	0.0177	-0.103	89	3.95	4.05	61		67.4%	-0.30	0.0178	-0.105
11.55	11.65	56	1,614	67.6%	0.69	0.0182	-0.106	90	4.35	4.40	888	8,236	67.4%	-0.31	0.0183	-0.108
10.95	11.00	161		67.4%	0.67	0.0187	-0.109	91	4.70	4.80	107		67.2%	-0.33	0.0189	-0.110
10.35	10.40	197		67.2%	0.65	0.0192	-0.111	92	5.10	5.20	70		67.0%	-0.35	0.0193	-0.112
9.75	9.85	168		67.0%	0.63	0.0196	-0.113	93	5.55	5.65	50		67.1%	-0.37	0.0197	-0.114
9.20	9.30	253		66.9%	0.61	0.0200	-0.115	94	6.00	6.10	65		67.0%	-0.40	0.0201	-0.116
8.65	8.75	266	3,777	66.6%	0.59	0.0203	-0.116	95	6.45	6.55	266	9,137	66.7%	-0.42	0.0204	-0.117
8.15	8.25	99		66.6%	0.57	0.0205	-0.117	96	6.95	7.05	44		66.7%	-0.44	0.0207	-0.118
7.65	7.75	77		66.3%	0.55	0.0207	-0.118	97	7.45	7.55	84		66.5%	-0.46	0.0209	-0.119
7.20	7.30	56		66.3%	0.52	0.0208	-0.118	98	8.00	8.10	111		66.5%	-0.48	0.0210	-0.119
6.75	6.85	325		66.2%	0.50	0.0209	-0.118	99	8.55	8.65	630		66.4%	-0.50	0.0211	-0.119
6.35	6.45	1,027	3,879	66.3%	0.48	0.0209	-0.118	100	9.15	9.20	1,430	6,562	66.0%	-0.52	0.0211	-0.119
5.95	6.00	34		66.0%	0.46	0.0209	-0.117	101	9.70	9.80	36		66.0%	-0.54	0.0211	-0.118
5.55	5.65	90		66.0%	0.44	0.0208	-0.117	102	10.35	10.45	23		66.2%	-0.56	0.0210	-0.117
5.20	5.30	79		66.1%	0.42	0.0206	-0.116	103	10.95	11.05	129		65.8%	-0.58	0.0208	-0.116
4.85	4.95	126		66.0%	0.40	0.0204	-0.114	104	11.60	11.75	67		66.0%	-0.60	0.0207	-0.115
4.50	4.60	1,053	6,403	65.7%	0.39	0.0202	-0.113	105	12.30	12.40	664	8,004	65.9%	-0.62	0.0204	-0.113
4.20	4.30	165		65.7%	0.37	0.0199	-0.111	106	13.00	13.05	110		65.7%	-0.64	0.0201	-0.111
3.90	4.00	120		65.6%	0.35	0.0195	-0.109	107	13.70	13.80	249		65.7%	-0.66	0.0198	-0.109
3.65	3.75	59		65.8%	0.33	0.0192	-0.106	108	14.45	14.50	189		65.7%	-0.67	0.0195	-0.107
3.40	3.45	159		65.6%	0.31	0.0188	-0.104	109	15.15	15.25	226		65.5%	-0.69	0.0191	-0.104
3.15	3.20	872	7,557	65.5%	0.30	0.0183	-0.101	110	15.90	16.05	128	3,134	65.6%	-0.71	0.0186	-0.102
2.94	2.98	25		65.5%	0.28	0.0179	-0.099	111	16.70	16.85	82		65.9%	-0.72	0.0182	-0.099
2.73	2.76	45		65.5%	0.27	0.0174	-0.096	112	17.45	17.65	47		65.7%	-0.74	0.0177	-0.096
2.53	2.57	38		65.6%	0.25	0.0169	-0.093	113	18.30	18.45	12		66.0%	-0.75	0.0172	-0.093
2.35	2.38	156		65.5%	0.24	0.0163	-0.090	114	19.10	19.25	2		65.8%	-0.77	0.0167	-0.090
2.18	2.20	609	7,159	65.5%	0.22	0.0158	-0.087	115	19.90	20.10	30	2,172	65.7%	-0.78	0.0162	-0.087
2.02	2.05	101		65.6%	0.21	0.0153	-0.084	116	20.70	20.95	1		65.5%	-0.80	0.0157	-0.084
1.48	1.50	3,115	17.5K	65.7%	0.17	0.0131	-0.072	120	24.20	24.40	71	2,597	65.6%	-0.84	0.0135	-0.072
1.02	1.03	813	7,991	66.3%	0.12	0.0105	-0.059	125	28.75	28.90	11	2,853	65.6%	-0.89	0.0110	-0.058
0.7000	0.7200	549	5,434	67.1%	0.09	0.0083	-0.047	130	33.45	33.70	14	698	67.2%	-0.92	0.0088	-0.046
0.4800	0.5200	442	3,191	68.2%	0.06	0.0064	-0.037	135	38.30	38.50	11	362	68.5%	-0.95	0.0070	-0.037
0.3400	0.3700	592	4,502	69.2%	0.05	0.0050	-0.030	140	43.20	43.40	2	134	70.2%	-0.97	0.0055	-0.029
0.2500	0.2700	137	2,273	70.5%	0.04	0.0039	-0.024	145	48.10	48.30	9	124	68.9%	-0.98	0.0046	-0.022

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

HOOD optieketen Robinhood Markets, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen