HOOD 期权链 Robinhood Markets, Inc.
Cboe delayed options data · 截至 14:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±23.9% (75.77–123.47) · ATM IV 61.0% · P/C 未平仓量 0.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 49.85 | 51.50 | 6,257 | 79.1% | 0.98 | 0.0013 | -0.006 | 50 | 0.3000 | 0.3600 | 2 | 7,448 | 77.2% | -0.02 | 0.0013 | -0.011 | |
| 45.10 | 46.70 | 1,912 | 74.7% | 0.97 | 0.0020 | -0.011 | 55 | 0.2900 | 0.5500 | 2,105 | 70.9% | -0.03 | 0.0020 | -0.015 | ||
| 40.45 | 42.05 | 2,878 | 71.8% | 0.95 | 0.0029 | -0.016 | 60 | 0.7900 | 0.8400 | 4,584 | 71.2% | -0.05 | 0.0029 | -0.020 | ||
| 35.90 | 37.50 | 1,351 | 68.9% | 0.93 | 0.0040 | -0.023 | 65 | 1.19 | 1.25 | 8,792 | 68.7% | -0.07 | 0.0041 | -0.026 | ||
| 31.55 | 32.95 | 3 | 3,996 | 65.8% | 0.90 | 0.0054 | -0.030 | 70 | 1.78 | 1.85 | 7,178 | 66.7% | -0.10 | 0.0054 | -0.033 | |
| 27.50 | 29.00 | 1,927 | 65.6% | 0.86 | 0.0069 | -0.038 | 75 | 2.61 | 2.68 | 8 | 5,364 | 65.2% | -0.14 | 0.0070 | -0.040 | |
| 23.80 | 25.10 | 3 | 2,885 | 64.6% | 0.81 | 0.0085 | -0.045 | 80 | 3.70 | 3.80 | 24 | 9,108 | 64.0% | -0.19 | 0.0086 | -0.048 |
| 20.35 | 21.50 | 3 | 3,178 | 63.6% | 0.76 | 0.0100 | -0.052 | 85 | 5.10 | 5.25 | 18 | 10.6K | 63.0% | -0.24 | 0.0102 | -0.055 |
| 17.40 | 17.80 | 5 | 2,726 | 62.0% | 0.70 | 0.0114 | -0.059 | 90 | 6.85 | 7.00 | 17 | 5,542 | 62.2% | -0.30 | 0.0115 | -0.060 |
| 14.70 | 14.85 | 15 | 3,541 | 61.5% | 0.64 | 0.0124 | -0.063 | 95 | 9.00 | 9.15 | 10 | 3,034 | 61.7% | -0.37 | 0.0126 | -0.065 |
| 12.20 | 12.35 | 42 | 11.3K | 60.9% | 0.57 | 0.0130 | -0.066 | 100 | 11.50 | 11.65 | 69 | 17.5K | 61.0% | -0.43 | 0.0133 | -0.067 |
| 10.05 | 10.20 | 15 | 2,885 | 60.6% | 0.51 | 0.0133 | -0.067 | 105 | 14.35 | 14.50 | 46 | 2,101 | 60.8% | -0.50 | 0.0136 | -0.068 |
| 8.25 | 8.40 | 28 | 6,552 | 60.4% | 0.45 | 0.0132 | -0.066 | 110 | 17.50 | 17.70 | 13 | 6,246 | 60.7% | -0.56 | 0.0136 | -0.067 |
| 6.75 | 6.85 | 18 | 4,098 | 60.4% | 0.39 | 0.0128 | -0.064 | 115 | 21.00 | 21.20 | 13 | 4,529 | 60.5% | -0.62 | 0.0133 | -0.065 |
| 5.45 | 5.60 | 37 | 12.8K | 60.2% | 0.33 | 0.0122 | -0.061 | 120 | 24.75 | 24.95 | 6,734 | 60.5% | -0.68 | 0.0127 | -0.061 | |
| 4.45 | 4.55 | 9 | 4,983 | 60.3% | 0.29 | 0.0114 | -0.057 | 125 | 27.75 | 29.45 | 1,278 | 59.7% | -0.73 | 0.0120 | -0.057 | |
| 3.60 | 3.70 | 51 | 6,952 | 60.4% | 0.24 | 0.0105 | -0.052 | 130 | 31.90 | 33.80 | 1,496 | 60.3% | -0.77 | 0.0112 | -0.053 | |
| 2.93 | 3.00 | 7 | 3,772 | 60.8% | 0.21 | 0.0095 | -0.048 | 135 | 36.20 | 37.95 | 908 | 59.5% | -0.81 | 0.0103 | -0.048 | |
| 2.37 | 2.44 | 52 | 9,436 | 60.8% | 0.18 | 0.0086 | -0.043 | 140 | 40.65 | 42.65 | 169 | 60.4% | -0.85 | 0.0094 | -0.044 | |
| 1.92 | 1.99 | 10 | 2,107 | 61.0% | 0.15 | 0.0076 | -0.039 | 145 | 45.25 | 47.25 | 268 | 60.7% | -0.88 | 0.0085 | -0.039 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。