HOOD cadena de opciones Robinhood Markets, Inc.
Cboe delayed options data · a fecha de 09:37 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±16.8% (81.97–115.12) · ATM IV 67.5% · P/C interés abierto 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 48.90 | 49.40 | 19 | 159 | 89.8% | 0.99 | 0.0008 | -0.011 | 50 | 0.0200 | 0.1200 | 1,213 | 2,412 | 95.6% | -0.01 | 0.0008 | -0.011 |
| 44.00 | 45.20 | 209 | 92.2% | 0.99 | 0.0013 | -0.014 | 55 | 0.0200 | 0.4500 | 52 | 1,762 | 99.5% | -0.01 | 0.0013 | -0.014 | |
| 39.10 | 39.60 | 88 | 84.0% | 0.98 | 0.0020 | -0.020 | 60 | 0.1000 | 0.2700 | 250 | 2,854 | 83.1% | -0.02 | 0.0020 | -0.020 | |
| 34.25 | 34.80 | 6 | 144 | 80.0% | 0.96 | 0.0032 | -0.029 | 65 | 0.4000 | 0.5500 | 4,471 | 4,788 | 85.0% | -0.04 | 0.0032 | -0.029 |
| 29.50 | 30.15 | 41 | 434 | 77.2% | 0.94 | 0.0050 | -0.041 | 70 | 0.6300 | 0.8100 | 1,018 | 8,016 | 79.7% | -0.06 | 0.0050 | -0.041 |
| 24.95 | 25.60 | 25 | 1,182 | 74.2% | 0.90 | 0.0073 | -0.056 | 75 | 1.12 | 1.19 | 686 | 5,597 | 76.1% | -0.10 | 0.0073 | -0.056 |
| 20.65 | 21.40 | 23 | 1,435 | 72.7% | 0.85 | 0.0101 | -0.073 | 80 | 1.65 | 1.89 | 2,863 | 3,262 | 73.7% | -0.15 | 0.0101 | -0.073 |
| 16.70 | 17.45 | 62 | 1,230 | 70.8% | 0.79 | 0.0130 | -0.090 | 85 | 2.83 | 2.92 | 6,231 | 7,400 | 71.4% | -0.21 | 0.0131 | -0.091 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.15 | 13.90 | 160 | 1,561 | 69.2% | 0.71 | 0.0158 | -0.105 | 90 | 4.30 | 4.35 | 1,255 | 7,802 | 69.9% | -0.29 | 0.0159 | -0.106 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.40 | 10.65 | 460 | 3,714 | 68.6% | 0.62 | 0.0179 | -0.115 | 95 | 6.20 | 6.35 | 3,627 | 6,119 | 68.9% | -0.38 | 0.0181 | -0.116 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 96 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 97 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 98 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.75 | 8.05 | 1,533 | 3,497 | 67.2% | 0.53 | 0.0191 | -0.119 | 100 | 8.60 | 8.75 | 1,661 | 6,081 | 67.7% | -0.47 | 0.0192 | -0.120 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 101 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 102 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.85 | 6.05 | 2,977 | 4,649 | 67.5% | 0.44 | 0.0191 | -0.116 | 105 | 11.50 | 11.75 | 2,284 | 8,471 | 67.3% | -0.57 | 0.0193 | -0.117 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 108 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 109 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.25 | 4.35 | 1,123 | 7,474 | 66.8% | 0.35 | 0.0181 | -0.108 | 110 | 14.90 | 15.10 | 554 | 3,045 | 66.8% | -0.66 | 0.0183 | -0.110 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 111 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 112 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 113 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 114 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.00 | 3.30 | 1,053 | 7,142 | 66.3% | 0.27 | 0.0163 | -0.096 | 115 | 18.35 | 19.05 | 112 | 2,138 | 65.7% | -0.73 | 0.0166 | -0.098 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 116 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.13 | 2.18 | 2,455 | 17.5K | 66.3% | 0.21 | 0.0141 | -0.083 | 120 | 22.70 | 23.50 | 75 | 2,630 | 68.8% | -0.80 | 0.0144 | -0.085 |
| 1.48 | 1.55 | 1,394 | 7,244 | 66.5% | 0.16 | 0.0118 | -0.070 | 125 | 26.90 | 27.85 | 28 | 2,877 | 68.1% | -0.85 | 0.0122 | -0.072 |
| 0.9000 | 1.15 | 589 | 5,523 | 66.2% | 0.12 | 0.0096 | -0.057 | 130 | 31.50 | 32.40 | 132 | 611 | 68.9% | -0.89 | 0.0101 | -0.060 |
| 0.7500 | 0.7900 | 726 | 3,263 | 67.8% | 0.09 | 0.0077 | -0.047 | 135 | 36.35 | 37.05 | 8 | 361 | 70.7% | -0.92 | 0.0082 | -0.050 |
| 0.5300 | 0.5700 | 547 | 4,684 | 68.5% | 0.07 | 0.0061 | -0.038 | 140 | 41.10 | 41.85 | 31 | 127 | 71.2% | -0.95 | 0.0066 | -0.041 |
| 0.3800 | 0.4200 | 68 | 2,307 | 69.3% | 0.05 | 0.0048 | -0.030 | 145 | 46.00 | 46.70 | 3 | 123 | 72.7% | -0.97 | 0.0052 | -0.033 |
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs