HOOD Optionskette Robinhood Markets, Inc.

Verfall Cboe delayed options data · Stand 09:35 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±10.3% (98.80–121.60) · ATM IV 61.6% · P/C Open Interest 0.75

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
45.85	48.65		1,738	129.6%	1.00	0.0004	-0.001	60	0.0200	0.0800	19	5,473	115.2%	-0.00	0.0004	-0.006
40.35	43.65		342		1.00	0.0006	-0.003	65	0.0200	0.0500	16	8,112	96.5%	-0.00	0.0006	-0.008
35.10	38.55	1	614		0.99	0.0010	-0.007	70	0.0300	0.0600	92	13.3K	85.9%	-0.01	0.0010	-0.011
31.90	32.50	17	2,231	72.4%	0.99	0.0018	-0.012	75	0.0700	0.0900	350	9,708	79.1%	-0.01	0.0018	-0.016
26.35	28.10	3	1,498	63.0%	0.98	0.0033	-0.022	80	0.1400	0.1500	90	6,755	72.7%	-0.02	0.0033	-0.026
22.15	22.70	9	4,662	62.9%	0.96	0.0062	-0.040	85	0.2700	0.3100	224	10.7K	67.9%	-0.04	0.0062	-0.043
17.45	17.95	36	7,818	61.6%	0.91	0.0109	-0.068	90	0.5600	0.6600	567	6,637	64.8%	-0.09	0.0110	-0.070
14.80	15.40	7	58	62.2%	0.87	0.0147	-0.088	93	0.9100	1.06	158	315	63.9%	-0.13	0.0147	-0.090
13.95	14.45	2	44	60.4%	0.86	0.0161	-0.096	94	0.9600	1.20	51	180	63.5%	-0.14	0.0161	-0.098
13.10	13.60	47	5,194	60.4%	0.84	0.0175	-0.104	95	1.18	1.35	360	4,778	62.5%	-0.16	0.0175	-0.106
12.30	12.90		10	61.2%	0.82	0.0189	-0.112	96	1.40	1.55	86	392	62.5%	-0.18	0.0190	-0.113
11.55	12.05	5	205	60.0%	0.80	0.0203	-0.119	97	1.59	1.79	50	146	62.3%	-0.20	0.0204	-0.121
10.80	11.25	21	22	60.5%	0.78	0.0216	-0.127	98	1.80	2.03	126	430	61.9%	-0.22	0.0217	-0.129
10.05	10.50	9	12	59.8%	0.75	0.0230	-0.134	99	2.09	2.22	108	204	61.3%	-0.25	0.0231	-0.136
9.35	9.65	205	9,740	59.1%	0.73	0.0242	-0.141	100	2.41	2.57	743	5,733	61.8%	-0.27	0.0243	-0.143
8.70	9.10	28	480	59.7%	0.70	0.0253	-0.148	101	2.71	2.94	118	198	61.8%	-0.30	0.0254	-0.149
8.05	8.45	11	102	60.0%	0.68	0.0263	-0.154	102	3.05	3.30	23	841	61.7%	-0.33	0.0264	-0.155
7.45	7.85	43	130	60.2%	0.65	0.0272	-0.159	103	3.45	3.70	30	105	61.8%	-0.35	0.0273	-0.160
6.95	7.25	100	1,117	60.3%	0.62	0.0279	-0.163	104	3.90	4.10	36	182	61.9%	-0.38	0.0280	-0.164
6.45	6.65	779	8,003	60.6%	0.59	0.0284	-0.167	105	4.30	4.55	1,601	5,213	61.6%	-0.41	0.0286	-0.168
5.90	6.15	372	300	60.3%	0.56	0.0288	-0.169	106	4.80	4.90	69	883	61.1%	-0.44	0.0290	-0.170
5.45	5.60	257	184	60.6%	0.53	0.0291	-0.171	107	5.30	5.55	32	119	61.8%	-0.47	0.0292	-0.172
4.95	5.15	624	1,123	60.5%	0.50	0.0291	-0.172	108	5.75	6.10	13	117	61.4%	-0.50	0.0293	-0.173
4.55	4.80	85	328	61.2%	0.47	0.0290	-0.172	109	6.40	6.70		154	62.2%	-0.53	0.0292	-0.172
4.20	4.30	2,806	12.3K	61.0%	0.45	0.0288	-0.171	110	7.00	7.30	145	7,733	62.3%	-0.56	0.0290	-0.171
3.75	3.95	595	642	60.8%	0.42	0.0284	-0.169	111	7.60	7.95	6	441	62.3%	-0.58	0.0286	-0.169
3.35	3.60	66	433	60.5%	0.39	0.0279	-0.166	112	8.25	8.60	11	74	62.4%	-0.61	0.0281	-0.167
3.15	3.30	25	256	61.5%	0.37	0.0273	-0.163	113	8.90	9.30	5	61	62.5%	-0.64	0.0275	-0.163
2.81	3.00	122	339	61.3%	0.34	0.0266	-0.159	114	9.55	10.00	3	39	62.2%	-0.66	0.0268	-0.159
2.58	2.74	1,308	10.4K	61.8%	0.32	0.0257	-0.154	115	10.35	10.75	27	4,715	63.0%	-0.69	0.0260	-0.155
2.27	2.49	34	414	61.5%	0.30	0.0248	-0.150	116	11.10	11.55	2	11	63.5%	-0.71	0.0250	-0.150
2.12	2.24	71	153	62.0%	0.27	0.0239	-0.145	117	11.90	12.30	3	5	63.8%	-0.73	0.0241	-0.145
1.89	2.04	81	313	62.0%	0.25	0.0228	-0.139	118	12.65	13.10	1	2	63.7%	-0.75	0.0231	-0.139
1.66	1.85	33	453	62.0%	0.23	0.0218	-0.134	119	13.45	13.95		87	64.9%	-0.77	0.0220	-0.134
1.58	1.67	5,722	14.6K	62.7%	0.22	0.0208	-0.128	120	14.30	14.80	3	844	64.7%	-0.79	0.0210	-0.128
1.35	1.51	205	209	62.2%	0.20	0.0197	-0.122	121	15.05	15.65	1	1	64.3%	-0.81	0.0199	-0.122
1.30	1.44	132	174	63.2%	0.18	0.0187	-0.117	122	15.75	16.50	1	1	63.2%	-0.82	0.0189	-0.116
1.17	1.31	244	208	63.4%	0.17	0.0176	-0.111	123	16.85	17.40	1	2	65.7%	-0.84	0.0178	-0.110
0.8800	1.00	512	5,631	63.3%	0.14	0.0156	-0.100	125	18.60	19.20	4	407	66.3%	-0.86	0.0158	-0.099
0.5800	0.6300	373	6,810	65.8%	0.09	0.0112	-0.074	130	23.15	23.80	2	985	67.2%	-0.91	0.0115	-0.073
0.3600	0.3900	190	8,881	67.9%	0.06	0.0079	-0.054	135	27.80	28.60	1	271	67.2%	-0.95	0.0083	-0.053
0.2100	0.2500	231	9,578	69.4%	0.04	0.0055	-0.040	140	32.60	35.20		369	97.1%	-0.97	0.0062	-0.042
0.1100	0.1900	8	1,495	71.6%	0.03	0.0039	-0.029	145	36.55	40.15		50	89.6%	-0.98	0.0046	-0.032
0.0700	0.1200	81	8,508	73.2%	0.02	0.0028	-0.022	150	41.60	44.95	1	1	94.1%	-0.99	0.0032	-0.020
0.0300	0.0900	13	2,195	74.6%	0.01	0.0021	-0.018	155	46.40	50.10		23	105.6%	-1.00	0.0018	-0.015
0.0500	0.0600	132	2,090	79.2%	0.01	0.0016	-0.014	160	51.50	55.10		1	109.4%	-1.00	0.0008	-0.012
0.0300	0.0600	104	1,084	81.4%	0.01	0.0012	-0.012	165	56.50	60.10			116.0%	-1.00	0.0004	-0.012

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

HOOD Optionskette Robinhood Markets, Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie