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 ±20.1% (77.03–115.68) · ATM IV 62.3% · P/C open interest 0.80
| 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 | |
| 47.00 | 47.30 | 299 | 83.7% | 0.98 | 0.0012 | -0.004 | 50 | 0.1500 | 0.2000 | 7 | 2,768 | 81.0% | -0.02 | 0.0012 | -0.010 | |
| 42.20 | 42.40 | 11 | 282 | 78.3% | 0.98 | 0.0019 | -0.009 | 55 | 0.2700 | 0.3100 | 6 | 3,246 | 76.6% | -0.02 | 0.0019 | -0.014 |
| 37.40 | 37.60 | 1 | 218 | 73.4% | 0.96 | 0.0029 | -0.015 | 60 | 0.4800 | 0.5000 | 29 | 2,976 | 73.4% | -0.04 | 0.0029 | -0.020 |
| 32.75 | 32.95 | 30 | 285 | 70.5% | 0.94 | 0.0043 | -0.023 | 65 | 0.7700 | 0.8100 | 88 | 2,410 | 70.2% | -0.06 | 0.0043 | -0.027 |
| 28.30 | 28.50 | 15 | 562 | 68.6% | 0.91 | 0.0062 | -0.033 | 70 | 1.25 | 1.29 | 30 | 1,766 | 67.9% | -0.09 | 0.0062 | -0.036 |
| 24.05 | 24.25 | 2 | 733 | 66.5% | 0.86 | 0.0084 | -0.044 | 75 | 1.97 | 2.06 | 180 | 7,283 | 66.3% | -0.14 | 0.0084 | -0.047 |
| 20.10 | 20.30 | 41 | 1,281 | 64.8% | 0.81 | 0.0107 | -0.055 | 80 | 3.00 | 3.05 | 551 | 21.8K | 64.6% | -0.19 | 0.0108 | -0.058 |
| 16.55 | 16.75 | 22 | 1,317 | 63.8% | 0.74 | 0.0129 | -0.065 | 85 | 4.40 | 4.50 | 367 | 2,488 | 63.7% | -0.26 | 0.0130 | -0.067 |
| 13.45 | 13.60 | 444 | 1,190 | 62.9% | 0.67 | 0.0147 | -0.073 | 90 | 6.25 | 6.35 | 1,241 | 3,744 | 63.0% | -0.34 | 0.0148 | -0.075 |
| 10.70 | 10.85 | 787 | 1,814 | 62.3% | 0.59 | 0.0158 | -0.078 | 95 | 8.50 | 8.60 | 537 | 2,804 | 62.3% | -0.42 | 0.0161 | -0.079 |
| 8.45 | 8.55 | 1,224 | 5,851 | 61.9% | 0.51 | 0.0164 | -0.080 | 100 | 11.25 | 11.35 | 1,087 | 17.1K | 62.2% | -0.50 | 0.0166 | -0.081 |
| 6.55 | 6.70 | 1,161 | 3,382 | 61.6% | 0.43 | 0.0162 | -0.078 | 105 | 14.30 | 14.45 | 219 | 2,858 | 61.7% | -0.58 | 0.0165 | -0.079 |
| 5.05 | 5.20 | 1,532 | 2,576 | 61.6% | 0.36 | 0.0154 | -0.074 | 110 | 17.80 | 17.95 | 342 | 2,076 | 61.7% | -0.65 | 0.0158 | -0.075 |
| 3.85 | 3.95 | 879 | 4,993 | 61.4% | 0.30 | 0.0142 | -0.069 | 115 | 21.60 | 21.75 | 146 | 2,419 | 61.6% | -0.71 | 0.0147 | -0.069 |
| 2.96 | 3.00 | 1,432 | 11.5K | 61.5% | 0.24 | 0.0128 | -0.062 | 120 | 25.65 | 25.85 | 117 | 1,496 | 61.6% | -0.77 | 0.0133 | -0.062 |
| 2.22 | 2.31 | 431 | 6,124 | 61.7% | 0.19 | 0.0113 | -0.055 | 125 | 30.00 | 30.20 | 46 | 668 | 62.3% | -0.82 | 0.0119 | -0.054 |
| 1.70 | 1.76 | 489 | 6,819 | 62.1% | 0.16 | 0.0098 | -0.048 | 130 | 34.45 | 34.70 | 6 | 595 | 62.5% | -0.86 | 0.0104 | -0.047 |
| 1.32 | 1.36 | 211 | 2,934 | 62.7% | 0.12 | 0.0083 | -0.041 | 135 | 39.10 | 39.30 | 6 | 560 | 63.0% | -0.89 | 0.0091 | -0.040 |
| 1.01 | 1.04 | 243 | 3,808 | 63.1% | 0.10 | 0.0070 | -0.035 | 140 | 43.80 | 44.05 | 3 | 1,191 | 63.5% | -0.92 | 0.0079 | -0.034 |
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.