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 ±46.9% (51.21–141.51) · ATM IV 63.0% · P/C open interest 1.41
| 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 | |
| 50.65 | 53.00 | 34 | 65.2% | 0.93 | 0.0023 | -0.006 | 50 | 2.64 | 2.96 | 4 | 294 | 66.3% | -0.08 | 0.0024 | -0.013 | |
| 46.80 | 49.20 | 20 | 64.3% | 0.91 | 0.0029 | -0.009 | 55 | 3.60 | 4.45 | 70 | 299 | 66.8% | -0.10 | 0.0030 | -0.016 | |
| 44.25 | 44.65 | 2 | 27 | 64.0% | 0.88 | 0.0034 | -0.012 | 60 | 4.85 | 5.20 | 3 | 330 | 64.8% | -0.13 | 0.0035 | -0.018 |
| 39.80 | 42.20 | 18 | 63.2% | 0.85 | 0.0040 | -0.015 | 65 | 5.90 | 7.25 | 1 | 323 | 64.8% | -0.15 | 0.0041 | -0.021 | |
| 36.95 | 39.00 | 1 | 44 | 63.5% | 0.82 | 0.0045 | -0.018 | 70 | 7.70 | 8.65 | 3 | 585 | 64.1% | -0.19 | 0.0047 | -0.023 |
| 33.75 | 36.00 | 5 | 42 | 62.6% | 0.79 | 0.0050 | -0.021 | 75 | 9.50 | 10.00 | 51 | 244 | 62.6% | -0.22 | 0.0052 | -0.025 |
| 31.50 | 33.25 | 1 | 42 | 63.2% | 0.76 | 0.0054 | -0.023 | 80 | 11.35 | 12.45 | 398 | 585 | 62.6% | -0.25 | 0.0057 | -0.027 |
| 28.50 | 30.70 | 1 | 32 | 62.2% | 0.73 | 0.0058 | -0.025 | 85 | 13.40 | 15.45 | 1 | 654 | 63.1% | -0.29 | 0.0061 | -0.029 |
| 26.20 | 28.35 | 23 | 136 | 62.1% | 0.70 | 0.0061 | -0.027 | 90 | 15.90 | 18.00 | 2 | 333 | 62.9% | -0.32 | 0.0065 | -0.030 |
| 24.60 | 26.10 | 6 | 154 | 62.7% | 0.66 | 0.0064 | -0.028 | 95 | 18.85 | 20.75 | 8 | 404 | 63.2% | -0.36 | 0.0068 | -0.031 |
| 23.00 | 23.55 | 33 | 382 | 62.4% | 0.63 | 0.0066 | -0.030 | 100 | 21.30 | 23.30 | 4 | 618 | 62.0% | -0.39 | 0.0071 | -0.032 |
| 20.75 | 21.75 | 4 | 258 | 61.7% | 0.60 | 0.0068 | -0.031 | 105 | 24.30 | 26.80 | 1 | 967 | 62.5% | -0.42 | 0.0073 | -0.033 |
| 19.20 | 20.35 | 7 | 243 | 62.2% | 0.57 | 0.0069 | -0.031 | 110 | 27.80 | 29.30 | 394 | 61.8% | -0.46 | 0.0075 | -0.033 | |
| 17.20 | 18.90 | 2 | 919 | 61.7% | 0.54 | 0.0070 | -0.032 | 115 | 30.80 | 33.20 | 1,023 | 62.0% | -0.49 | 0.0077 | -0.033 | |
| 16.10 | 17.50 | 8 | 488 | 62.1% | 0.51 | 0.0070 | -0.032 | 120 | 34.25 | 37.00 | 478 | 62.2% | -0.52 | 0.0078 | -0.033 | |
| 14.90 | 15.90 | 7 | 320 | 61.8% | 0.48 | 0.0070 | -0.032 | 125 | 37.85 | 40.65 | 240 | 62.2% | -0.55 | 0.0078 | -0.033 | |
| 13.45 | 14.80 | 3 | 295 | 61.6% | 0.46 | 0.0070 | -0.032 | 130 | 41.55 | 44.45 | 251 | 62.1% | -0.58 | 0.0079 | -0.033 | |
| 12.25 | 13.75 | 4 | 288 | 61.5% | 0.43 | 0.0069 | -0.032 | 135 | 45.40 | 47.45 | 377 | 60.8% | -0.61 | 0.0079 | -0.032 | |
| 11.25 | 12.95 | 5 | 262 | 61.7% | 0.41 | 0.0068 | -0.032 | 140 | 49.30 | 52.30 | 176 | 62.0% | -0.64 | 0.0078 | -0.032 | |
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 — Sep 17, 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.