HOOD optieketen Robinhood Markets, Inc.

Vervaldatum Cboe delayed options data · per 12:37 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±16.6% (83.71–117.11) · ATM IV 70.2% · P/C open interest 0.88

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
41.65	50.15		209	114.6%	0.98	0.0017	-0.023	55	0	2.27	52	1,710	144.5%	-0.02	0.0017	-0.029
36.75	45.25		88	103.8%	0.97	0.0024	-0.031	60	0	2.35	250	3,077	128.2%	-0.03	0.0024	-0.036
31.90	40.50	6	139	96.5%	0.95	0.0035	-0.040	65	0	2.49	4,471	8,976	113.7%	-0.05	0.0035	-0.045
27.15	35.75	41	434	89.2%	0.93	0.0049	-0.052	70	0.0900	2.73	1,018	8,227	101.8%	-0.07	0.0050	-0.055
22.55	31.10	25	1,188	83.2%	0.90	0.0068	-0.065	75	0.1900	3.15	686	5,824	91.5%	-0.10	0.0069	-0.069
18.20	26.85	23	1,454	80.2%	0.86	0.0093	-0.081	80	0.3800	3.75	2,863	5,604	82.7%	-0.14	0.0093	-0.083
14.15	22.75	62	1,282	76.9%	0.80	0.0120	-0.097	85	0.4200	4.70	6,231	12.3K	73.8%	-0.20	0.0121	-0.099
11.20	19.80			75.2%	0.75	0.0143	-0.109	89	1.43	5.70			72.2%	-0.25	0.0144	-0.111
12.60	16.95	160	1,614	74.5%	0.73	0.0148	-0.111	90	1.72	6.00	1,255	8,236	71.9%	-0.27	0.0149	-0.113
11.95	16.25			74.2%	0.72	0.0154	-0.114	91	2.04	6.35			71.7%	-0.29	0.0154	-0.116
11.25	15.60			73.7%	0.70	0.0159	-0.116	92	2.37	6.65			71.2%	-0.30	0.0160	-0.118
10.60	14.95			73.3%	0.68	0.0163	-0.119	93	2.71	7.00			70.9%	-0.32	0.0164	-0.120
10.00	14.35			73.2%	0.67	0.0168	-0.121	94	3.05	7.40			70.6%	-0.34	0.0169	-0.122
9.40	13.70	460	3,777	72.7%	0.65	0.0172	-0.123	95	3.45	7.80	3,627	9,137	70.4%	-0.35	0.0173	-0.124
8.80	13.15			72.5%	0.63	0.0176	-0.124	96	3.90	8.20			70.2%	-0.37	0.0177	-0.126
8.25	12.55			72.1%	0.61	0.0179	-0.126	97	4.30	8.60			69.7%	-0.39	0.0181	-0.127
7.70	12.00			71.8%	0.59	0.0182	-0.127	98	4.75	9.05			69.5%	-0.41	0.0184	-0.128
7.15	11.50			71.6%	0.57	0.0185	-0.128	99	5.20	9.55			69.2%	-0.43	0.0186	-0.129
6.65	11.00	1,533	3,879	71.4%	0.56	0.0187	-0.128	100	5.70	10.05	1,661	6,562	69.1%	-0.45	0.0188	-0.129
6.15	10.50			71.0%	0.54	0.0189	-0.129	101	6.20	10.55			68.8%	-0.47	0.0190	-0.130
5.70	10.00			70.8%	0.52	0.0190	-0.129	102	6.75	11.10			68.7%	-0.48	0.0191	-0.130
5.25	9.55			70.5%	0.50	0.0190	-0.129	103	7.30	11.65			68.5%	-0.50	0.0192	-0.129
4.80	9.15			70.4%	0.48	0.0191	-0.128	104	7.85	12.20			68.1%	-0.52	0.0192	-0.129
4.40	8.75	2,977	6,403	70.3%	0.46	0.0190	-0.128	105	8.45	12.80	2,284	8,004	68.0%	-0.54	0.0192	-0.128
4.00	8.35			70.0%	0.44	0.0190	-0.127	106	9.05	13.40			67.8%	-0.56	0.0192	-0.127
3.65	7.95			69.8%	0.43	0.0188	-0.126	107	9.70	14.05			67.8%	-0.58	0.0190	-0.126
3.30	7.60			69.7%	0.41	0.0187	-0.124	108	10.35	14.70			67.7%	-0.59	0.0189	-0.125
2.95	7.25			69.5%	0.39	0.0185	-0.123	109	11.00	15.35			67.4%	-0.61	0.0187	-0.123
2.65	4.80	1,123	7,557	59.9%	0.37	0.0182	-0.121	110	11.70	16.05	554	3,134	67.4%	-0.63	0.0184	-0.122
2.35	6.65			69.4%	0.36	0.0179	-0.119	111	12.40	16.75			67.3%	-0.65	0.0182	-0.120
2.06	6.35			69.2%	0.34	0.0176	-0.118	112	11.10	19.55			67.5%	-0.66	0.0179	-0.118
1.79	6.10			69.2%	0.33	0.0173	-0.116	113	11.70	20.95			69.9%	-0.68	0.0176	-0.116
1.54	5.85			69.2%	0.31	0.0170	-0.113	114	12.45	21.00			66.5%	-0.69	0.0172	-0.114
1.30	5.60	1,053	7,159	69.1%	0.30	0.0166	-0.111	115	13.30	21.80	112	2,172	67.0%	-0.71	0.0169	-0.111
1.08	5.35			69.0%	0.28	0.0162	-0.109	116	14.00	22.55			66.3%	-0.72	0.0165	-0.109
2.00	4.60	2,455	17.5K	78.0%	0.24	0.0145	-0.099	120	17.30	25.80	75	2,597	66.3%	-0.77	0.0148	-0.099
0.2800	3.85	1,394	7,991	73.3%	0.19	0.0124	-0.087	125	21.60	30.10	28	2,853	65.9%	-0.82	0.0127	-0.087
0.2100	3.35	589	5,434	77.6%	0.15	0.0104	-0.077	130	26.05	34.65	132	698	65.2%	-0.86	0.0108	-0.076
0.1300	2.99	726	3,191	81.7%	0.12	0.0087	-0.068	135	30.85	39.30	8	362	65.7%	-0.89	0.0091	-0.067
0.0800	2.74	547	4,502	86.0%	0.10	0.0073	-0.060	140	35.50	44.10	31	134	61.7%	-0.91	0.0078	-0.059
0.0900	2.58	68	2,273	91.0%	0.08	0.0062	-0.054	145	40.35	49.00	3	124		-0.93	0.0066	-0.052
0	2.46	883	5,304	94.9%	0.07	0.0053	-0.049	150	45.40	53.85	44	331		-0.94	0.0057	-0.047

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

HOOD optieketen Robinhood Markets, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen