HOOD catena di opzioni Robinhood Markets, Inc.

Scadenza Cboe delayed options data · aggiornato al 19:03 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±15.4% (83.11–113.31) · ATM IV 66.1% · P/C open interest 0.88

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
48.40	48.65	2	156	107.0%	0.99	0.0006	-0.002	50	0.0600	0.0700	12	4,156	99.7%	-0.01	0.0006	-0.008
43.45	43.70		219	96.5%	0.99	0.0010	-0.005	55	0.0600	0.1100	581	1,610	89.9%	-0.01	0.0010	-0.010
38.55	38.75	4	79	87.9%	0.98	0.0016	-0.010	60	0.1300	0.1500	7	3,077	83.5%	-0.02	0.0016	-0.015
33.65	33.90	1	138	81.4%	0.97	0.0028	-0.018	65	0.2300	0.2500	53	8,987	78.2%	-0.03	0.0028	-0.022
28.90	29.10	4	463	76.7%	0.95	0.0046	-0.029	70	0.4200	0.4500	13	8,180	74.3%	-0.05	0.0046	-0.033
24.25	24.50	5	1,189	73.1%	0.92	0.0072	-0.045	75	0.7900	0.8100	77	5,598	71.7%	-0.08	0.0072	-0.048
19.90	20.10	15	1,453	70.5%	0.87	0.0106	-0.065	80	1.40	1.43	725	5,809	69.6%	-0.13	0.0106	-0.068
15.90	16.05	8	1,353	68.5%	0.80	0.0143	-0.086	85	2.37	2.40	612	12.6K	68.0%	-0.20	0.0143	-0.088
12.95	13.15	41	16	67.1%	0.73	0.0170	-0.101	89	3.45	3.55	719	43	67.2%	-0.27	0.0171	-0.103
12.35	12.50	234	1,612	67.3%	0.71	0.0176	-0.104	90	3.80	3.85	293	8,840	67.0%	-0.29	0.0177	-0.106
11.75	11.80	347	97	67.1%	0.69	0.0182	-0.107	91	4.10	4.20	314	55	66.6%	-0.31	0.0183	-0.109
11.10	11.15	329	56	66.8%	0.67	0.0187	-0.110	92	4.50	4.60	179	45	66.7%	-0.33	0.0188	-0.112
10.50	10.55	225	47	66.6%	0.65	0.0192	-0.113	93	4.90	4.95	56	43	66.4%	-0.35	0.0193	-0.114
9.90	10.00	263	67	66.6%	0.63	0.0196	-0.115	94	5.30	5.40	232	54	66.3%	-0.37	0.0198	-0.116
9.35	9.40	667	3,755	66.3%	0.61	0.0200	-0.117	95	5.75	5.85	353	9,255	66.3%	-0.39	0.0202	-0.118
8.80	8.90	163	36	66.3%	0.59	0.0203	-0.118	96	6.20	6.30	232	38	66.1%	-0.41	0.0205	-0.119
8.30	8.40	105	18	66.3%	0.57	0.0206	-0.119	97	6.70	6.80	163	42	66.0%	-0.43	0.0208	-0.121
7.80	7.90	204	30	66.2%	0.55	0.0208	-0.120	98	7.20	7.30	465	83	66.0%	-0.45	0.0210	-0.121
7.35	7.40	56	259	66.1%	0.53	0.0209	-0.121	99	7.70	7.80	127	426	65.7%	-0.47	0.0211	-0.122
6.85	6.95	1,492	4,204	66.0%	0.51	0.0210	-0.121	100	8.25	8.35	567	6,518	65.7%	-0.49	0.0212	-0.122
6.45	6.55	197	16	66.0%	0.49	0.0210	-0.121	101	8.85	8.95	16	25	65.6%	-0.51	0.0212	-0.122
6.05	6.15	397	41	66.0%	0.47	0.0210	-0.121	102	9.45	9.50	245	18	65.6%	-0.53	0.0212	-0.121
5.65	5.75	107	53	65.8%	0.45	0.0209	-0.120	103	10.05	10.15	119	119	65.7%	-0.55	0.0211	-0.121
5.25	5.40	115	52	65.9%	0.43	0.0208	-0.119	104	10.65	10.75	87	31	65.4%	-0.57	0.0210	-0.119
4.95	5.05	369	6,895	65.9%	0.41	0.0206	-0.118	105	11.30	11.40	93	8,036	65.3%	-0.59	0.0208	-0.118
4.60	4.70	146	68	65.7%	0.39	0.0203	-0.116	106	12.00	12.10	109	65	65.6%	-0.61	0.0206	-0.117
4.30	4.40	99	90	65.8%	0.37	0.0200	-0.114	107	12.70	12.75	263	128	65.4%	-0.63	0.0203	-0.115
4.00	4.10	111	37	65.7%	0.35	0.0197	-0.112	108	13.40	13.50	190	109	65.5%	-0.65	0.0200	-0.113
3.70	3.80	275	71	65.4%	0.34	0.0193	-0.110	109	14.15	14.20	161	155	65.5%	-0.67	0.0196	-0.110
3.45	3.55	1,040	7,605	65.5%	0.32	0.0189	-0.108	110	14.90	14.95	266	3,134	65.6%	-0.69	0.0192	-0.108
3.20	3.30	99	17	65.5%	0.30	0.0185	-0.105	111	15.60	15.75	213	47	65.6%	-0.70	0.0188	-0.105
3.00	3.05	53	40	65.5%	0.29	0.0180	-0.102	112	16.35	16.50	71	28	65.3%	-0.72	0.0184	-0.102
2.79	2.82	67	29	65.5%	0.27	0.0176	-0.100	113	17.10	17.30	51	9	65.2%	-0.74	0.0179	-0.100
2.58	2.62	147	104	65.5%	0.26	0.0170	-0.097	114	17.90	18.10	2	1	65.2%	-0.75	0.0174	-0.097
2.40	2.43	677	7,232	65.5%	0.24	0.0165	-0.094	115	18.70	18.90	22	2,170	65.1%	-0.76	0.0169	-0.094
2.23	2.26	184	73	65.6%	0.23	0.0160	-0.091	116	19.55	19.75	3	1	65.3%	-0.78	0.0164	-0.091
1.65	1.67	2,159	18.1K	65.8%	0.18	0.0138	-0.078	120	23.00	23.20	23	2,590	65.9%	-0.83	0.0142	-0.078
1.11	1.14	714	8,235	66.1%	0.13	0.0111	-0.064	125	27.50	27.80	24	2,851	67.3%	-0.88	0.0116	-0.063
0.7500	0.7900	266	5,386	66.8%	0.09	0.0088	-0.051	130	32.10	32.35	10	695	66.1%	-0.92	0.0093	-0.050
0.5200	0.5400	286	3,088	67.5%	0.07	0.0068	-0.040	135	36.90	37.15	1	356	67.0%	-0.94	0.0074	-0.039
0.3600	0.3800	118	4,264	68.4%	0.05	0.0052	-0.032	140	41.80	42.00	2	134	67.7%	-0.96	0.0058	-0.030
0.2600	0.2800	34	2,197	69.8%	0.04	0.0040	-0.025	145	46.70	46.95	3	131	67.9%	-0.98	0.0049	-0.024

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

HOOD catena di opzioni Robinhood Markets, Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità