HOOD rantai opsi Robinhood Markets, Inc.
Cboe delayed options data · per 21:56 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 ±15.7% (81.50–111.90) · ATM IV 66.5% · P/C open interest 0.88
| 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 | |
| 46.75 | 46.95 | 156 | 98.4% | 0.99 | 0.0007 | -0.003 | 50 | 0.0400 | 0.1200 | 1,322 | 3,170 | 98.7% | -0.01 | 0.0007 | -0.008 | |
| 41.80 | 42.00 | 32 | 209 | 91.9% | 0.99 | 0.0012 | -0.007 | 55 | 0.0800 | 0.1500 | 101 | 1,710 | 90.1% | -0.01 | 0.0012 | -0.012 |
| 36.90 | 37.05 | 32 | 88 | 85.3% | 0.98 | 0.0020 | -0.013 | 60 | 0.1600 | 0.1900 | 8 | 3,077 | 82.7% | -0.02 | 0.0020 | -0.017 |
| 32.05 | 32.20 | 4 | 139 | 79.4% | 0.97 | 0.0033 | -0.021 | 65 | 0.2800 | 0.3200 | 93 | 8,976 | 77.6% | -0.03 | 0.0033 | -0.025 |
| 27.30 | 27.45 | 33 | 434 | 74.8% | 0.94 | 0.0054 | -0.034 | 70 | 0.5400 | 0.5600 | 115 | 8,227 | 74.2% | -0.06 | 0.0054 | -0.037 |
| 22.80 | 22.95 | 4 | 1,188 | 72.8% | 0.90 | 0.0082 | -0.051 | 75 | 0.9900 | 1.01 | 523 | 5,824 | 71.8% | -0.10 | 0.0083 | -0.054 |
| 18.55 | 18.70 | 3 | 1,454 | 70.5% | 0.85 | 0.0118 | -0.071 | 80 | 1.71 | 1.74 | 626 | 5,604 | 69.7% | -0.15 | 0.0118 | -0.073 |
| 14.65 | 14.85 | 74 | 1,282 | 68.4% | 0.77 | 0.0154 | -0.091 | 85 | 2.84 | 2.88 | 678 | 12.3K | 68.4% | -0.23 | 0.0155 | -0.092 |
| 11.95 | 12.10 | 23 | 67.7% | 0.70 | 0.0179 | -0.104 | 89 | 4.05 | 4.15 | 61 | 67.4% | -0.30 | 0.0180 | -0.105 | ||
| 11.30 | 11.45 | 58 | 1,614 | 67.4% | 0.68 | 0.0185 | -0.107 | 90 | 4.40 | 4.50 | 906 | 8,236 | 67.1% | -0.32 | 0.0186 | -0.108 |
| 10.70 | 10.80 | 169 | 67.3% | 0.66 | 0.0190 | -0.109 | 91 | 4.80 | 4.90 | 107 | 67.1% | -0.34 | 0.0191 | -0.111 | ||
| 10.10 | 10.25 | 210 | 67.1% | 0.64 | 0.0194 | -0.111 | 92 | 5.20 | 5.30 | 71 | 67.1% | -0.36 | 0.0195 | -0.113 | ||
| 9.55 | 9.65 | 168 | 67.1% | 0.62 | 0.0198 | -0.113 | 93 | 5.65 | 5.75 | 50 | 66.9% | -0.38 | 0.0199 | -0.115 | ||
| 9.00 | 9.10 | 253 | 66.9% | 0.60 | 0.0201 | -0.115 | 94 | 6.10 | 6.20 | 65 | 66.7% | -0.40 | 0.0203 | -0.116 | ||
| 8.45 | 8.60 | 278 | 3,777 | 66.8% | 0.58 | 0.0204 | -0.116 | 95 | 6.55 | 6.70 | 276 | 9,137 | 66.6% | -0.42 | 0.0206 | -0.117 |
| 7.95 | 8.10 | 99 | 66.6% | 0.56 | 0.0207 | -0.117 | 96 | 7.05 | 7.15 | 45 | 66.3% | -0.44 | 0.0208 | -0.118 | ||
| 7.50 | 7.60 | 78 | 66.6% | 0.54 | 0.0208 | -0.118 | 97 | 7.60 | 7.70 | 84 | 66.4% | -0.46 | 0.0210 | -0.119 | ||
| 7.00 | 7.15 | 56 | 66.3% | 0.52 | 0.0209 | -0.118 | 98 | 8.10 | 8.25 | 112 | 66.2% | -0.49 | 0.0211 | -0.119 | ||
| 6.60 | 6.70 | 327 | 66.3% | 0.50 | 0.0210 | -0.118 | 99 | 8.65 | 8.80 | 630 | 66.0% | -0.51 | 0.0212 | -0.119 | ||
| 6.15 | 6.30 | 1,054 | 3,879 | 66.2% | 0.48 | 0.0210 | -0.117 | 100 | 9.25 | 9.40 | 1,454 | 6,562 | 66.1% | -0.53 | 0.0212 | -0.118 |
| 5.75 | 5.90 | 34 | 66.1% | 0.46 | 0.0209 | -0.117 | 101 | 9.85 | 10.00 | 56 | 66.0% | -0.55 | 0.0211 | -0.117 | ||
| 5.40 | 5.50 | 90 | 66.0% | 0.44 | 0.0208 | -0.116 | 102 | 10.50 | 10.60 | 25 | 65.9% | -0.57 | 0.0210 | -0.117 | ||
| 5.00 | 5.15 | 79 | 66.0% | 0.42 | 0.0206 | -0.115 | 103 | 11.10 | 11.25 | 129 | 65.7% | -0.59 | 0.0209 | -0.115 | ||
| 4.70 | 4.80 | 126 | 65.8% | 0.40 | 0.0204 | -0.113 | 104 | 11.80 | 11.90 | 67 | 65.7% | -0.61 | 0.0207 | -0.114 | ||
| 4.40 | 4.50 | 1,065 | 6,403 | 66.0% | 0.38 | 0.0201 | -0.112 | 105 | 12.45 | 12.60 | 664 | 8,004 | 65.6% | -0.63 | 0.0204 | -0.112 |
| 4.10 | 4.20 | 165 | 65.9% | 0.36 | 0.0198 | -0.110 | 106 | 13.15 | 13.30 | 123 | 65.6% | -0.64 | 0.0201 | -0.110 | ||
| 3.80 | 3.90 | 120 | 65.7% | 0.34 | 0.0195 | -0.107 | 107 | 13.85 | 14.00 | 251 | 65.4% | -0.66 | 0.0198 | -0.108 | ||
| 3.50 | 3.65 | 60 | 65.6% | 0.32 | 0.0191 | -0.105 | 108 | 14.60 | 14.75 | 202 | 65.5% | -0.68 | 0.0194 | -0.105 | ||
| 3.25 | 3.40 | 159 | 65.6% | 0.31 | 0.0187 | -0.103 | 109 | 15.35 | 15.50 | 230 | 65.5% | -0.70 | 0.0190 | -0.103 | ||
| 3.05 | 3.15 | 929 | 7,557 | 65.7% | 0.29 | 0.0182 | -0.100 | 110 | 16.10 | 16.25 | 130 | 3,134 | 65.3% | -0.71 | 0.0185 | -0.100 |
| 2.84 | 2.90 | 33 | 65.6% | 0.28 | 0.0177 | -0.097 | 111 | 16.90 | 17.05 | 82 | 65.5% | -0.73 | 0.0181 | -0.098 | ||
| 2.60 | 2.69 | 46 | 65.3% | 0.26 | 0.0172 | -0.095 | 112 | 17.70 | 17.85 | 47 | 65.5% | -0.75 | 0.0176 | -0.095 | ||
| 2.43 | 2.50 | 38 | 65.5% | 0.25 | 0.0167 | -0.092 | 113 | 18.50 | 18.65 | 12 | 65.4% | -0.76 | 0.0171 | -0.092 | ||
| 2.23 | 2.31 | 156 | 65.3% | 0.23 | 0.0162 | -0.089 | 114 | 19.30 | 19.50 | 2 | 65.5% | -0.77 | 0.0166 | -0.089 | ||
| 2.08 | 2.14 | 621 | 7,159 | 65.5% | 0.22 | 0.0156 | -0.086 | 115 | 20.15 | 20.30 | 32 | 2,172 | 65.4% | -0.79 | 0.0160 | -0.086 |
| 1.94 | 1.99 | 142 | 65.6% | 0.21 | 0.0151 | -0.083 | 116 | 21.00 | 21.15 | 1 | 65.4% | -0.80 | 0.0155 | -0.083 | ||
| 1.44 | 1.46 | 3,157 | 17.5K | 65.9% | 0.16 | 0.0129 | -0.071 | 120 | 24.45 | 24.70 | 71 | 2,597 | 65.7% | -0.85 | 0.0134 | -0.071 |
| 0.9800 | 1.01 | 840 | 7,991 | 66.5% | 0.12 | 0.0103 | -0.057 | 125 | 29.05 | 29.25 | 21 | 2,853 | 66.4% | -0.89 | 0.0108 | -0.057 |
| 0.6700 | 0.6900 | 561 | 5,434 | 67.1% | 0.09 | 0.0081 | -0.046 | 130 | 33.75 | 33.95 | 14 | 698 | 66.6% | -0.93 | 0.0087 | -0.045 |
| 0.4600 | 0.4900 | 496 | 3,191 | 68.0% | 0.06 | 0.0063 | -0.036 | 135 | 38.60 | 38.75 | 11 | 362 | 67.4% | -0.95 | 0.0069 | -0.036 |
| 0.3300 | 0.3600 | 593 | 4,502 | 69.3% | 0.05 | 0.0049 | -0.029 | 140 | 43.50 | 43.65 | 2 | 134 | 68.4% | -0.97 | 0.0054 | -0.028 |
| 0.2500 | 0.2700 | 137 | 2,273 | 71.0% | 0.03 | 0.0038 | -0.023 | 145 | 48.45 | 48.60 | 9 | 124 | 69.8% | -0.98 | 0.0046 | -0.021 |
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 — Nov 20, 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