HOOD rantai opsi Robinhood Markets, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±28.8% (88.36–159.76) · ATM IV 67.0% · P/C open interest 0.67
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 60.50 | 61.75 | 18 | 301 | 73.6% | 0.97 | 0.0014 | 0.000 | 65 | 0.5000 | 0.9000 | 81 | 1,029 | 74.0% | -0.03 | 0.0014 | -0.017 |
| 55.90 | 57.00 | 26 | 495 | 71.1% | 0.95 | 0.0019 | -0.005 | 70 | 0.9800 | 1.06 | 156 | 1,448 | 72.3% | -0.04 | 0.0019 | -0.021 |
| 51.35 | 52.55 | 29 | 839 | 70.0% | 0.94 | 0.0025 | -0.012 | 75 | 1.36 | 1.47 | 189 | 8,415 | 70.5% | -0.06 | 0.0025 | -0.026 |
| 47.00 | 48.00 | 50 | 1,764 | 68.2% | 0.92 | 0.0032 | -0.019 | 80 | 1.94 | 2.11 | 143 | 2,941 | 69.8% | -0.08 | 0.0032 | -0.033 |
| 42.80 | 43.85 | 45 | 1,309 | 67.7% | 0.89 | 0.0039 | -0.028 | 85 | 2.48 | 3.00 | 219 | 1,873 | 68.7% | -0.11 | 0.0040 | -0.039 |
| 38.85 | 39.80 | 187 | 1,212 | 67.2% | 0.86 | 0.0047 | -0.036 | 90 | 3.65 | 4.00 | 214 | 2,832 | 68.9% | -0.14 | 0.0048 | -0.046 |
| 35.10 | 36.30 | 179 | 1,621 | 67.6% | 0.83 | 0.0055 | -0.044 | 95 | 4.80 | 5.05 | 65 | 1,484 | 67.9% | -0.17 | 0.0056 | -0.053 |
| 31.60 | 32.55 | 414 | 4,712 | 66.7% | 0.79 | 0.0063 | -0.051 | 100 | 6.00 | 6.45 | 432 | 15.8K | 66.9% | -0.21 | 0.0063 | -0.059 |
| 28.35 | 29.50 | 242 | 1,638 | 67.1% | 0.75 | 0.0070 | -0.059 | 105 | 7.80 | 8.20 | 173 | 1,335 | 67.1% | -0.25 | 0.0070 | -0.065 |
| 25.35 | 26.45 | 288 | 1,970 | 66.9% | 0.71 | 0.0075 | -0.065 | 110 | 9.65 | 10.05 | 291 | 960 | 66.6% | -0.29 | 0.0076 | -0.070 |
| 22.65 | 23.65 | 235 | 2,015 | 66.9% | 0.67 | 0.0080 | -0.070 | 115 | 12.00 | 12.50 | 54 | 441 | 67.4% | -0.33 | 0.0081 | -0.075 |
| 20.25 | 21.00 | 671 | 8,035 | 66.8% | 0.63 | 0.0084 | -0.075 | 120 | 14.50 | 14.80 | 76 | 251 | 67.2% | -0.38 | 0.0085 | -0.078 |
| 18.00 | 18.75 | 1,813 | 3,878 | 66.9% | 0.58 | 0.0086 | -0.078 | 125 | 17.00 | 17.65 | 97 | 282 | 67.1% | -0.42 | 0.0088 | -0.080 |
| 16.10 | 16.55 | 587 | 5,349 | 67.0% | 0.54 | 0.0088 | -0.080 | 130 | 19.90 | 20.65 | 4 | 107 | 67.3% | -0.46 | 0.0090 | -0.081 |
| 14.30 | 14.85 | 670 | 1,865 | 67.4% | 0.50 | 0.0088 | -0.081 | 135 | 23.10 | 23.80 | 1 | 169 | 67.5% | -0.51 | 0.0090 | -0.081 |
| 12.60 | 13.10 | 644 | 1,265 | 67.2% | 0.46 | 0.0087 | -0.081 | 140 | 26.40 | 27.15 | 6 | 1,144 | 67.6% | -0.55 | 0.0090 | -0.080 |
| 11.15 | 11.60 | 235 | 2,734 | 67.2% | 0.42 | 0.0086 | -0.081 | 145 | 29.80 | 30.75 | 1 | 81 | 67.7% | -0.58 | 0.0089 | -0.078 |
| 10.00 | 10.25 | 2,244 | 3,755 | 67.6% | 0.39 | 0.0084 | -0.079 | 150 | 33.55 | 34.50 | 6 | 157 | 68.2% | -0.62 | 0.0087 | -0.075 |
| 8.70 | 9.15 | 315 | 3,312 | 67.6% | 0.35 | 0.0081 | -0.077 | 155 | 37.35 | 38.40 | 19 | 56 | 68.4% | -0.66 | 0.0084 | -0.072 |
| 7.80 | 8.30 | 308 | 1,047 | 68.3% | 0.32 | 0.0078 | -0.075 | 160 | 41.30 | 42.45 | 1 | 13 | 68.7% | -0.69 | 0.0081 | -0.069 |
| 6.85 | 7.35 | 1,667 | 12.2K | 68.3% | 0.30 | 0.0075 | -0.073 | 165 | 45.35 | 46.60 | 33 | 69.0% | -0.72 | 0.0078 | -0.065 | |
| 6.05 | 6.40 | 136 | 2,526 | 68.2% | 0.27 | 0.0071 | -0.070 | 170 | 49.60 | 50.75 | 2 | 1 | 69.2% | -0.74 | 0.0075 | -0.062 |
| 5.45 | 5.90 | 196 | 497 | 69.1% | 0.25 | 0.0068 | -0.067 | 175 | 53.85 | 55.20 | 2 | 69.7% | -0.77 | 0.0072 | -0.058 | |
| 4.75 | 5.25 | 303 | 1,816 | 69.1% | 0.23 | 0.0064 | -0.064 | 180 | 58.25 | 59.65 | 1 | 70.2% | -0.79 | 0.0068 | -0.053 | |
| 4.25 | 4.75 | 29 | 355 | 70.0% | 0.21 | 0.0060 | -0.061 | 185 | 62.70 | 64.15 | 70.6% | -0.81 | 0.0065 | -0.049 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.