HOOD chaîne d'options Robinhood Markets, Inc.
Cboe delayed options data · au 21:51 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±10.9% (110.53–137.59) · ATM IV 66.8% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 59.60 | 61.00 | 33 | 342 | 116.5% | 1.00 | 0.0002 | 0.000 | 65 | 0.0100 | 0.0200 | 92 | 8,112 | 114.9% | -0.00 | 0.0002 | -0.006 |
| 54.60 | 55.10 | 17 | 614 | 118.4% | 1.00 | 0.0004 | 0.000 | 70 | 0.0200 | 0.0800 | 48 | 13.3K | 116.6% | -0.00 | 0.0004 | -0.008 |
| 49.60 | 50.00 | 79 | 2,231 | 0.99 | 0.0005 | 0.000 | 75 | 0.0300 | 0.0400 | 2,177 | 9,708 | 99.6% | -0.00 | 0.0005 | -0.010 | |
| 44.60 | 45.15 | 133 | 1,498 | 94.2% | 0.99 | 0.0008 | 0.000 | 80 | 0.0500 | 0.0700 | 410 | 6,755 | 93.8% | -0.01 | 0.0008 | -0.013 |
| 39.65 | 40.15 | 447 | 4,662 | 84.9% | 0.99 | 0.0013 | 0.000 | 85 | 0.0700 | 0.0800 | 618 | 10.7K | 84.7% | -0.01 | 0.0013 | -0.018 |
| 34.75 | 36.05 | 204 | 7,818 | 72.2% | 0.98 | 0.0021 | -0.008 | 90 | 0.1100 | 0.2500 | 797 | 6,637 | 78.0% | -0.02 | 0.0021 | -0.025 |
| 31.80 | 32.30 | 3 | 58 | 78.4% | 0.98 | 0.0028 | -0.016 | 93 | 0.1600 | 0.2400 | 145 | 315 | 77.7% | -0.02 | 0.0028 | -0.032 |
| 30.75 | 31.30 | 31 | 44 | 74.2% | 0.97 | 0.0031 | -0.020 | 94 | 0.1900 | 0.2500 | 97 | 180 | 75.3% | -0.03 | 0.0031 | -0.035 |
| 29.85 | 30.15 | 196 | 5,194 | 70.0% | 0.97 | 0.0035 | -0.023 | 95 | 0.1900 | 0.2300 | 886 | 4,778 | 73.6% | -0.03 | 0.0035 | -0.038 |
| 28.85 | 29.35 | 3 | 10 | 73.7% | 0.97 | 0.0039 | -0.027 | 96 | 0.2100 | 0.2800 | 187 | 392 | 73.2% | -0.03 | 0.0039 | -0.042 |
| 27.90 | 28.40 | 65 | 205 | 73.6% | 0.96 | 0.0043 | -0.032 | 97 | 0.2500 | 0.2900 | 66 | 146 | 72.0% | -0.04 | 0.0043 | -0.046 |
| 26.85 | 27.40 | 2 | 22 | 69.8% | 0.96 | 0.0048 | -0.036 | 98 | 0.2900 | 0.3200 | 788 | 430 | 71.2% | -0.04 | 0.0048 | -0.050 |
| 25.90 | 26.45 | 3 | 12 | 69.6% | 0.95 | 0.0054 | -0.042 | 99 | 0.3400 | 0.4000 | 315 | 204 | 70.9% | -0.05 | 0.0054 | -0.055 |
| 25.00 | 25.50 | 946 | 9,740 | 70.0% | 0.95 | 0.0059 | -0.047 | 100 | 0.3800 | 0.4100 | 2,795 | 5,733 | 70.0% | -0.05 | 0.0060 | -0.060 |
| 24.10 | 24.60 | 25 | 480 | 70.9% | 0.94 | 0.0066 | -0.053 | 101 | 0.4300 | 0.5100 | 70 | 198 | 70.0% | -0.06 | 0.0066 | -0.066 |
| 23.10 | 23.65 | 8 | 102 | 69.0% | 0.93 | 0.0073 | -0.060 | 102 | 0.4700 | 0.5600 | 340 | 841 | 68.9% | -0.07 | 0.0073 | -0.072 |
| 22.20 | 22.70 | 123 | 130 | 68.5% | 0.93 | 0.0080 | -0.067 | 103 | 0.5500 | 0.6200 | 154 | 105 | 68.3% | -0.07 | 0.0080 | -0.078 |
| 21.30 | 21.80 | 215 | 1,117 | 68.5% | 0.92 | 0.0088 | -0.074 | 104 | 0.6300 | 0.7100 | 228 | 182 | 68.0% | -0.08 | 0.0088 | -0.085 |
| 20.40 | 20.80 | 1,309 | 8,003 | 66.9% | 0.91 | 0.0096 | -0.082 | 105 | 0.7200 | 0.7900 | 1,548 | 5,213 | 67.3% | -0.09 | 0.0096 | -0.092 |
| 19.50 | 20.00 | 241 | 300 | 67.5% | 0.90 | 0.0105 | -0.090 | 106 | 0.8200 | 0.9100 | 199 | 883 | 67.1% | -0.10 | 0.0105 | -0.100 |
| 18.55 | 19.10 | 115 | 184 | 66.2% | 0.89 | 0.0114 | -0.099 | 107 | 0.8900 | 1.03 | 271 | 119 | 66.3% | -0.12 | 0.0114 | -0.108 |
| 17.70 | 18.25 | 450 | 1,123 | 66.3% | 0.87 | 0.0123 | -0.107 | 108 | 1.07 | 1.18 | 257 | 117 | 66.6% | -0.13 | 0.0124 | -0.116 |
| 16.90 | 17.40 | 57 | 328 | 66.4% | 0.86 | 0.0133 | -0.116 | 109 | 1.18 | 1.33 | 200 | 154 | 66.0% | -0.14 | 0.0133 | -0.124 |
| 16.05 | 16.50 | 4,047 | 12.3K | 65.5% | 0.84 | 0.0143 | -0.125 | 110 | 1.38 | 1.47 | 2,216 | 7,733 | 65.8% | -0.16 | 0.0143 | -0.133 |
| 15.25 | 15.75 | 411 | 642 | 65.9% | 0.83 | 0.0152 | -0.134 | 111 | 1.55 | 1.85 | 274 | 441 | 65.6% | -0.17 | 0.0153 | -0.142 |
| 14.45 | 14.95 | 223 | 433 | 65.6% | 0.81 | 0.0162 | -0.143 | 112 | 1.75 | 1.89 | 229 | 74 | 65.5% | -0.19 | 0.0162 | -0.150 |
| 13.70 | 14.15 | 77 | 256 | 65.4% | 0.79 | 0.0171 | -0.152 | 113 | 2.02 | 2.15 | 520 | 61 | 65.9% | -0.21 | 0.0172 | -0.159 |
| 12.95 | 13.45 | 191 | 339 | 65.3% | 0.77 | 0.0181 | -0.161 | 114 | 2.24 | 2.47 | 75 | 39 | 66.1% | -0.23 | 0.0181 | -0.167 |
| 12.35 | 12.65 | 4,213 | 10.4K | 65.9% | 0.75 | 0.0189 | -0.170 | 115 | 2.55 | 2.69 | 881 | 4,715 | 65.8% | -0.25 | 0.0190 | -0.175 |
| 11.55 | 12.00 | 204 | 414 | 65.5% | 0.73 | 0.0198 | -0.178 | 116 | 2.82 | 3.05 | 299 | 11 | 66.0% | -0.27 | 0.0198 | -0.183 |
| 10.90 | 11.30 | 94 | 153 | 65.2% | 0.71 | 0.0205 | -0.185 | 117 | 3.10 | 3.40 | 167 | 5 | 65.9% | -0.29 | 0.0206 | -0.190 |
| 10.25 | 10.65 | 652 | 313 | 65.3% | 0.69 | 0.0212 | -0.193 | 118 | 3.45 | 4.00 | 98 | 2 | 65.6% | -0.31 | 0.0213 | -0.197 |
| 9.65 | 9.95 | 454 | 453 | 65.3% | 0.67 | 0.0218 | -0.199 | 119 | 3.80 | 4.10 | 713 | 87 | 65.7% | -0.34 | 0.0219 | -0.203 |
| 9.10 | 9.40 | 9,353 | 14.6K | 65.9% | 0.64 | 0.0223 | -0.205 | 120 | 4.30 | 4.40 | 2,624 | 844 | 65.7% | -0.36 | 0.0224 | -0.208 |
| 8.55 | 8.85 | 457 | 209 | 66.2% | 0.62 | 0.0228 | -0.210 | 121 | 4.70 | 4.95 | 145 | 1 | 66.3% | -0.38 | 0.0228 | -0.213 |
| 8.00 | 8.30 | 772 | 174 | 66.2% | 0.60 | 0.0231 | -0.214 | 122 | 5.15 | 5.45 | 510 | 1 | 66.3% | -0.41 | 0.0232 | -0.217 |
| 7.45 | 7.80 | 758 | 208 | 66.0% | 0.57 | 0.0234 | -0.218 | 123 | 5.60 | 5.90 | 920 | 2 | 66.4% | -0.43 | 0.0234 | -0.220 |
| 6.60 | 6.85 | 5,024 | 5,631 | 66.6% | 0.52 | 0.0236 | -0.223 | 125 | 6.70 | 6.90 | 536 | 407 | 67.0% | -0.48 | 0.0237 | -0.224 |
| 4.60 | 4.80 | 4,502 | 6,810 | 67.3% | 0.41 | 0.0227 | -0.222 | 130 | 9.60 | 9.95 | 172 | 985 | 67.1% | -0.59 | 0.0229 | -0.220 |
| 3.20 | 3.35 | 3,297 | 8,881 | 68.6% | 0.31 | 0.0204 | -0.205 | 135 | 13.10 | 13.55 | 47 | 271 | 68.1% | -0.69 | 0.0205 | -0.201 |
| 2.20 | 2.25 | 5,194 | 9,578 | 69.6% | 0.23 | 0.0172 | -0.179 | 140 | 17.05 | 17.65 | 22 | 369 | 69.9% | -0.77 | 0.0174 | -0.173 |
| 1.40 | 1.60 | 1,238 | 1,495 | 71.1% | 0.17 | 0.0140 | -0.150 | 145 | 21.30 | 21.95 | 2 | 50 | 71.0% | -0.83 | 0.0141 | -0.141 |
| 0.9800 | 1.04 | 2,637 | 8,508 | 72.3% | 0.12 | 0.0110 | -0.121 | 150 | 25.85 | 26.50 | 7 | 1 | 72.8% | -0.88 | 0.0111 | -0.110 |
| 0.6200 | 0.7200 | 609 | 2,195 | 73.2% | 0.09 | 0.0084 | -0.095 | 155 | 30.60 | 31.20 | 4 | 23 | 75.5% | -0.92 | 0.0086 | -0.082 |
| 0.3900 | 0.5100 | 670 | 2,090 | 75.7% | 0.06 | 0.0064 | -0.074 | 160 | 35.40 | 35.95 | 5 | 1 | 76.9% | -0.94 | 0.0064 | -0.057 |
| 0.3000 | 0.3600 | 1,116 | 1,084 | 77.0% | 0.04 | 0.0048 | -0.056 | 165 | 40.15 | 40.80 | 3 | 76.1% | -0.96 | 0.0050 | -0.036 | |
| 0.1500 | 0.2500 | 47 | 546 | 76.8% | 0.03 | 0.0035 | -0.043 | 170 | 45.05 | 45.75 | 9 | 50 | 78.2% | -0.98 | 0.0042 | -0.022 |
| 0.1200 | 0.1800 | 177 | 1,059 | 79.1% | 0.02 | 0.0026 | -0.033 | 175 | 50.00 | 50.60 | 1 | 50 | -0.99 | 0.0034 | -0.017 | |
| 0.0600 | 0.2200 | 43 | 645 | 83.8% | 0.02 | 0.0020 | -0.026 | 180 | 55.05 | 55.60 | 1 | 50 | 81.8% | -0.99 | 0.0024 | -0.018 |
| 0.0500 | 0.1600 | 18 | 351 | 85.6% | 0.01 | 0.0015 | -0.020 | 185 | 60.05 | 60.60 | 1 | 87.1% | -1.00 | 0.0013 | -0.027 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs