HOOD optieketen Robinhood Markets, Inc.
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 ±28.3% (69.30–124.10) · ATM IV 62.0% · P/C open interest 0.89
| 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 | |
| 47.25 | 48.90 | 24 | 72.9% | 0.97 | 0.0019 | -0.006 | 50 | 0.4100 | 0.8300 | 11 | 416 | 71.6% | -0.03 | 0.0019 | -0.012 | |
| 43.05 | 44.35 | 65 | 73.1% | 0.95 | 0.0027 | -0.011 | 55 | 0.7000 | 1.23 | 228 | 488 | 69.3% | -0.05 | 0.0027 | -0.016 | |
| 38.25 | 39.90 | 15 | 69 | 67.9% | 0.93 | 0.0037 | -0.017 | 60 | 1.40 | 1.71 | 191 | 1,107 | 68.7% | -0.07 | 0.0037 | -0.021 |
| 34.05 | 35.65 | 30 | 56 | 66.5% | 0.90 | 0.0048 | -0.023 | 65 | 1.82 | 2.16 | 770 | 498 | 64.4% | -0.10 | 0.0049 | -0.027 |
| 30.05 | 31.60 | 140 | 65.2% | 0.86 | 0.0061 | -0.029 | 70 | 2.71 | 3.10 | 246 | 581 | 63.5% | -0.14 | 0.0062 | -0.033 | |
| 26.35 | 27.85 | 1 | 201 | 64.1% | 0.82 | 0.0073 | -0.035 | 75 | 4.20 | 4.65 | 16 | 1,076 | 64.9% | -0.18 | 0.0074 | -0.038 |
| 23.00 | 24.20 | 2 | 230 | 63.0% | 0.77 | 0.0085 | -0.041 | 80 | 5.70 | 5.80 | 67 | 1,088 | 63.1% | -0.23 | 0.0087 | -0.044 |
| 20.15 | 21.20 | 277 | 63.6% | 0.72 | 0.0096 | -0.046 | 85 | 7.50 | 7.65 | 102 | 932 | 62.6% | -0.29 | 0.0098 | -0.048 | |
| 17.65 | 17.80 | 82 | 226 | 62.4% | 0.66 | 0.0104 | -0.050 | 90 | 9.65 | 10.20 | 6 | 702 | 63.2% | -0.34 | 0.0106 | -0.052 |
| 15.15 | 15.30 | 87 | 1,118 | 62.1% | 0.61 | 0.0110 | -0.053 | 95 | 12.10 | 12.25 | 8 | 645 | 61.9% | -0.40 | 0.0113 | -0.054 |
| 12.95 | 13.05 | 149 | 409 | 61.7% | 0.55 | 0.0114 | -0.054 | 100 | 14.90 | 15.00 | 59 | 1,930 | 61.8% | -0.46 | 0.0117 | -0.056 |
| 11.05 | 11.20 | 124 | 503 | 61.7% | 0.50 | 0.0115 | -0.055 | 105 | 17.95 | 18.05 | 6 | 745 | 61.6% | -0.51 | 0.0119 | -0.056 |
| 9.40 | 9.50 | 67 | 1,055 | 61.6% | 0.45 | 0.0114 | -0.054 | 110 | 21.25 | 21.40 | 1 | 532 | 61.5% | -0.57 | 0.0119 | -0.055 |
| 7.95 | 8.05 | 14 | 675 | 61.4% | 0.40 | 0.0112 | -0.053 | 115 | 24.80 | 24.95 | 36 | 716 | 61.4% | -0.62 | 0.0117 | -0.054 |
| 6.75 | 6.90 | 228 | 2,313 | 61.6% | 0.35 | 0.0107 | -0.051 | 120 | 27.90 | 28.75 | 53 | 681 | 59.8% | -0.66 | 0.0113 | -0.051 |
| 5.70 | 5.85 | 29 | 686 | 61.6% | 0.31 | 0.0102 | -0.049 | 125 | 31.65 | 33.15 | 58 | 517 | 60.3% | -0.71 | 0.0109 | -0.049 |
| 4.80 | 4.95 | 55 | 769 | 61.6% | 0.28 | 0.0096 | -0.046 | 130 | 35.75 | 37.75 | 183 | 61.5% | -0.75 | 0.0103 | -0.046 | |
| 4.10 | 4.25 | 12 | 783 | 62.0% | 0.24 | 0.0090 | -0.043 | 135 | 40.00 | 42.05 | 71 | 61.6% | -0.78 | 0.0098 | -0.043 | |
| 3.15 | 3.90 | 14 | 740 | 62.0% | 0.21 | 0.0083 | -0.041 | 140 | 44.40 | 46.50 | 93 | 61.7% | -0.81 | 0.0092 | -0.040 | |
| 2.64 | 3.35 | 21 | 511 | 62.2% | 0.19 | 0.0077 | -0.038 | 145 | 48.85 | 51.05 | 17 | 61.9% | -0.84 | 0.0086 | -0.037 | |
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 — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.