HOOD option chain Robinhood Markets, Inc.
Cboe delayed options data · के अनुसार 21:35 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 ±31.8% (84.55–163.55) · ATM IV 66.1% · P/C open interest 0.71
| 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 | |
| 61.05 | 62.15 | 119 | 1,421 | 70.2% | 0.96 | 0.0016 | -0.004 | 65 | 0.9500 | 1.11 | 129 | 7,796 | 71.7% | -0.04 | 0.0016 | -0.017 |
| 56.85 | 57.50 | 55 | 4,098 | 70.0% | 0.94 | 0.0021 | -0.009 | 70 | 1.40 | 1.50 | 412 | 5,793 | 70.3% | -0.06 | 0.0021 | -0.022 |
| 52.35 | 53.50 | 125 | 2,079 | 70.0% | 0.93 | 0.0026 | -0.015 | 75 | 1.73 | 2.05 | 1,564 | 5,681 | 68.0% | -0.07 | 0.0027 | -0.027 |
| 48.00 | 49.10 | 181 | 3,316 | 67.6% | 0.90 | 0.0032 | -0.021 | 80 | 2.65 | 2.86 | 475 | 9,373 | 68.5% | -0.10 | 0.0033 | -0.032 |
| 44.00 | 45.00 | 148 | 6,407 | 66.8% | 0.88 | 0.0039 | -0.028 | 85 | 3.35 | 3.95 | 218 | 7,153 | 67.7% | -0.12 | 0.0039 | -0.038 |
| 40.65 | 41.25 | 487 | 3,050 | 67.9% | 0.85 | 0.0046 | -0.035 | 90 | 4.65 | 4.95 | 134 | 2,921 | 67.4% | -0.15 | 0.0046 | -0.043 |
| 37.00 | 37.60 | 246 | 3,373 | 67.2% | 0.82 | 0.0052 | -0.041 | 95 | 5.80 | 6.45 | 161 | 2,517 | 66.9% | -0.18 | 0.0053 | -0.049 |
| 33.60 | 34.20 | 1,317 | 12.2K | 66.7% | 0.78 | 0.0058 | -0.047 | 100 | 7.45 | 7.85 | 2,553 | 10.7K | 66.5% | -0.22 | 0.0059 | -0.054 |
| 30.20 | 31.00 | 230 | 2,755 | 65.8% | 0.75 | 0.0064 | -0.053 | 105 | 9.10 | 9.80 | 64 | 1,018 | 66.2% | -0.25 | 0.0064 | -0.058 |
| 27.70 | 28.05 | 608 | 5,298 | 66.3% | 0.71 | 0.0068 | -0.058 | 110 | 11.25 | 11.60 | 161 | 3,948 | 65.9% | -0.29 | 0.0069 | -0.062 |
| 24.80 | 25.40 | 258 | 2,715 | 65.8% | 0.67 | 0.0072 | -0.062 | 115 | 13.40 | 14.20 | 201 | 3,677 | 66.2% | -0.33 | 0.0073 | -0.066 |
| 22.70 | 22.95 | 1,106 | 10.8K | 66.4% | 0.63 | 0.0075 | -0.065 | 120 | 16.10 | 16.55 | 233 | 4,782 | 66.2% | -0.37 | 0.0077 | -0.068 |
| 20.15 | 20.70 | 531 | 3,305 | 65.8% | 0.59 | 0.0077 | -0.068 | 125 | 18.65 | 19.50 | 75 | 726 | 66.3% | -0.41 | 0.0079 | -0.070 |
| 18.20 | 18.80 | 588 | 4,991 | 66.2% | 0.56 | 0.0078 | -0.070 | 130 | 21.60 | 22.50 | 20 | 820 | 66.5% | -0.45 | 0.0081 | -0.071 |
| 16.55 | 16.90 | 292 | 3,705 | 66.5% | 0.52 | 0.0079 | -0.071 | 135 | 24.75 | 25.65 | 12 | 761 | 66.7% | -0.49 | 0.0081 | -0.071 |
| 14.80 | 15.25 | 862 | 7,847 | 66.5% | 0.48 | 0.0079 | -0.071 | 140 | 28.05 | 29.00 | 9 | 179 | 66.8% | -0.52 | 0.0081 | -0.071 |
| 13.25 | 13.80 | 109 | 1,598 | 66.5% | 0.45 | 0.0078 | -0.071 | 145 | 31.55 | 32.50 | 279 | 67.0% | -0.56 | 0.0081 | -0.070 | |
| 12.00 | 12.45 | 2,194 | 13.3K | 66.8% | 0.42 | 0.0077 | -0.071 | 150 | 35.15 | 36.20 | 8 | 561 | 67.3% | -0.59 | 0.0080 | -0.069 |
| 10.75 | 11.40 | 628 | 1,546 | 67.2% | 0.39 | 0.0075 | -0.070 | 155 | 38.90 | 40.00 | 4 | 183 | 67.5% | -0.62 | 0.0078 | -0.067 |
| 9.85 | 10.10 | 693 | 4,038 | 67.3% | 0.36 | 0.0073 | -0.069 | 160 | 42.80 | 44.00 | 1 | 40 | 67.8% | -0.65 | 0.0077 | -0.065 |
| 8.70 | 9.30 | 141 | 882 | 67.5% | 0.33 | 0.0071 | -0.067 | 165 | 46.60 | 48.05 | 70 | 67.7% | -0.68 | 0.0075 | -0.062 | |
| 7.85 | 8.30 | 1,748 | 8,954 | 67.5% | 0.31 | 0.0068 | -0.065 | 170 | 50.85 | 52.25 | 40 | 68.3% | -0.71 | 0.0072 | -0.060 | |
| 7.30 | 7.55 | 168 | 3,783 | 68.2% | 0.28 | 0.0066 | -0.063 | 175 | 55.10 | 56.50 | 4 | 68.7% | -0.73 | 0.0070 | -0.057 | |
| 6.50 | 6.85 | 1,305 | 11.8K | 68.2% | 0.26 | 0.0063 | -0.061 | 180 | 59.15 | 60.85 | 1 | 1 | 68.5% | -0.76 | 0.0068 | -0.054 |
| 5.80 | 6.35 | 68 | 2,582 | 68.6% | 0.24 | 0.0060 | -0.059 | 185 | 63.75 | 65.25 | 69.3% | -0.78 | 0.0065 | -0.051 | ||
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।
Volatility smile — Jan 15, 2027
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