HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · के अनुसार 21:51 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±10.9% (110.53–137.59) · ATM IV 66.8% · P/C open interest 0.75

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	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

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 18, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

HOOD option chain Robinhood Markets, Inc.

Volatility smile — Sep 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा