HOOD rantai opsi Robinhood Markets, Inc.

Expirasi Cboe delayed options data · per 17:03 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±10.4% (110.20–135.65) · ATM IV 63.7% · P/C open interest 0.75

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
57.55	58.50	7	342		1.00	0.0002	0.000	65	0.0100	0.0300	39	8,112	115.4%	-0.00	0.0002	-0.006
52.60	53.20	6	614		1.00	0.0004	0.000	70	0.0200	0.0400	44	13.3K	107.3%	-0.00	0.0004	-0.008
47.60	48.30	51	2,231		0.99	0.0006	0.000	75	0.0300	0.0400	131	9,708	96.8%	-0.00	0.0006	-0.010
42.65	43.30	96	1,498		0.99	0.0009	0.000	80	0.0500	0.0600	327	6,755	89.9%	-0.01	0.0009	-0.013
37.95	38.35	367	4,662	82.0%	0.99	0.0014	0.000	85	0.0700	0.0800	540	10.7K	81.6%	-0.01	0.0014	-0.017
33.00	33.35	159	7,818	72.4%	0.98	0.0022	-0.008	90	0.1100	0.1200	733	6,637	74.9%	-0.02	0.0022	-0.024
29.80	30.40	3	58	50.7%	0.98	0.0031	-0.016	93	0.1600	0.1700	112	315	72.0%	-0.02	0.0031	-0.031
28.80	29.40	30	44	47.9%	0.97	0.0034	-0.020	94	0.1800	0.1900	73	180	71.0%	-0.03	0.0034	-0.034
28.10	28.45	175	5,194	68.4%	0.97	0.0038	-0.023	95	0.2100	0.2200	745	4,778	70.5%	-0.03	0.0038	-0.037
26.85	27.50	1	10	60.4%	0.97	0.0043	-0.027	96	0.2300	0.2500	159	392	69.5%	-0.03	0.0043	-0.041
25.90	26.55	64	205	60.1%	0.96	0.0048	-0.032	97	0.2600	0.3000	50	146	69.0%	-0.04	0.0048	-0.045
24.95	25.60	1	22	61.1%	0.96	0.0054	-0.037	98	0.3000	0.3300	518	430	68.1%	-0.04	0.0054	-0.049
24.00	24.60	3	12	60.1%	0.95	0.0060	-0.042	99	0.3500	0.3700	304	204	67.5%	-0.05	0.0060	-0.054
23.10	23.75	804	9,740	63.4%	0.94	0.0067	-0.048	100	0.4000	0.4200	2,480	5,733	66.8%	-0.06	0.0067	-0.059
22.10	22.75	24	480	66.2%	0.94	0.0074	-0.054	101	0.4500	0.4900	66	198	66.2%	-0.06	0.0074	-0.065
21.15	21.80	6	102	60.2%	0.93	0.0082	-0.061	102	0.5200	0.5800	296	841	66.0%	-0.07	0.0082	-0.071
20.25	20.85	61	130	60.1%	0.92	0.0091	-0.068	103	0.5800	0.6500	148	105	65.2%	-0.08	0.0091	-0.078
19.35	19.95	211	1,117	60.4%	0.91	0.0100	-0.075	104	0.6900	0.7600	212	182	65.2%	-0.09	0.0100	-0.085
18.45	19.05	1,153	8,003	64.5%	0.90	0.0109	-0.083	105	0.7900	0.8500	1,399	5,213	64.6%	-0.10	0.0110	-0.093
17.60	18.20	228	300	61.1%	0.89	0.0119	-0.092	106	0.9100	0.9700	169	883	64.4%	-0.11	0.0120	-0.101
16.85	17.30	106	184	61.8%	0.87	0.0130	-0.100	107	1.02	1.10	179	119	63.8%	-0.13	0.0130	-0.109
15.85	16.45	406	1,123	60.3%	0.86	0.0140	-0.109	108	1.17	1.29	160	117	63.9%	-0.14	0.0141	-0.117
15.05	15.65	44	328	60.9%	0.84	0.0151	-0.118	109	1.33	1.46	135	154	63.6%	-0.16	0.0151	-0.126
14.60	14.80	3,571	12.3K	63.4%	0.82	0.0162	-0.127	110	1.55	1.58	1,662	7,733	63.1%	-0.18	0.0162	-0.134
13.50	14.05	303	642	61.2%	0.81	0.0172	-0.136	111	1.76	1.89	214	441	63.7%	-0.19	0.0173	-0.143
12.85	13.30	189	433	62.2%	0.79	0.0183	-0.145	112	1.96	2.14	118	74	63.5%	-0.21	0.0183	-0.151
12.00	12.55	69	256	61.4%	0.77	0.0193	-0.154	113	2.24	2.38	439	61	63.5%	-0.23	0.0193	-0.160
11.25	11.80	186	339	61.0%	0.75	0.0202	-0.162	114	2.52	2.67	46	39	63.5%	-0.25	0.0203	-0.167
10.75	11.15	3,654	10.4K	62.5%	0.72	0.0211	-0.170	115	2.80	3.05	597	4,715	63.7%	-0.28	0.0212	-0.175
9.95	10.45	196	414	61.5%	0.70	0.0219	-0.177	116	3.10	3.40	144	11	63.6%	-0.30	0.0220	-0.182
9.30	9.80	82	153	61.5%	0.68	0.0226	-0.184	117	3.45	3.80	53	5	63.8%	-0.32	0.0227	-0.188
8.80	9.20	533	313	62.3%	0.65	0.0232	-0.190	118	3.85	4.20	86	2	63.9%	-0.35	0.0233	-0.194
8.20	8.60	427	453	62.2%	0.63	0.0238	-0.196	119	4.25	4.65	172	87	64.1%	-0.37	0.0239	-0.199
7.85	8.00	8,629	14.6K	63.2%	0.60	0.0242	-0.200	120	4.75	5.00	1,806	844	64.0%	-0.40	0.0243	-0.203
7.10	7.50	291	209	62.3%	0.58	0.0245	-0.204	121	5.15	5.55	115	1	64.1%	-0.42	0.0246	-0.206
6.65	7.00	597	174	62.7%	0.55	0.0247	-0.207	122	5.70	6.00	360	1	64.3%	-0.45	0.0248	-0.209
6.20	6.55	645	208	63.1%	0.53	0.0248	-0.209	123	6.25	6.45	399	2	64.2%	-0.47	0.0250	-0.210
5.40	5.60	3,761	5,631	63.4%	0.48	0.0248	-0.211	125	7.35	7.75	181	407	65.2%	-0.52	0.0249	-0.211
3.60	3.85	3,504	6,810	64.2%	0.37	0.0230	-0.203	130	10.55	11.05	42	985	66.4%	-0.63	0.0232	-0.201
2.46	2.58	1,546	8,881	65.8%	0.27	0.0199	-0.181	135	14.25	14.80	20	271	67.4%	-0.73	0.0200	-0.177
1.59	1.72	2,869	9,578	66.8%	0.20	0.0162	-0.154	140	18.35	19.05	22	369	69.3%	-0.81	0.0164	-0.147
1.09	1.14	660	1,495	68.7%	0.14	0.0128	-0.126	145	22.80	23.55	2	50	71.9%	-0.86	0.0129	-0.116
0.7300	0.8000	2,001	8,508	70.8%	0.10	0.0098	-0.100	150	27.40	28.20	5	1	74.1%	-0.90	0.0099	-0.088
0.4900	0.5400	470	2,195	72.4%	0.07	0.0074	-0.079	155	32.20	32.95	1	23	77.1%	-0.93	0.0075	-0.064
0.3400	0.4100	218	2,090	75.0%	0.05	0.0056	-0.061	160	37.05	37.80	2	1	80.3%	-0.95	0.0057	-0.044
0.2400	0.2700	654	1,084	76.4%	0.04	0.0042	-0.048	165	41.95	42.70	3		83.8%	-0.97	0.0046	-0.029
0.1400	0.2000	29	546	77.5%	0.03	0.0032	-0.038	170	46.90	47.65	5	50	88.2%	-0.98	0.0038	-0.020
0.1200	0.1600	158	1,059	80.9%	0.02	0.0024	-0.030	175	51.90	52.55	1	50	92.0%	-0.99	0.0030	-0.016
0.0600	0.1300	42	645	81.9%	0.02	0.0019	-0.025	180	56.90	57.55	1	50	98.0%	-0.99	0.0021	-0.020

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

HOOD rantai opsi Robinhood Markets, Inc.

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi