HOOD cadeia de opções Robinhood Markets, Inc.

Expiração Cboe delayed options data · em 03:38 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±15.7% (81.23–111.48) · IV ATM 66.4% · P/C open interest 0.88

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
46.75	46.95		156	97.3%	0.99	0.0008	-0.003	50	0.0400	0.1200	1,322	3,170	98.7%	-0.01	0.0008	-0.009
41.80	42.00	32	209	91.2%	0.99	0.0012	-0.007	55	0.0800	0.1500	101	1,710	90.0%	-0.01	0.0012	-0.012
36.90	37.05	32	88	83.1%	0.98	0.0020	-0.013	60	0.1600	0.1900	8	3,077	82.8%	-0.02	0.0020	-0.017
32.05	32.20	4	139	78.0%	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	73.8%	0.94	0.0053	-0.034	70	0.5400	0.5600	115	8,227	74.3%	-0.06	0.0054	-0.037
22.80	22.95	4	1,188	72.2%	0.90	0.0082	-0.051	75	0.9900	1.01	523	5,824	71.9%	-0.10	0.0082	-0.054
18.55	18.70	3	1,454	70.1%	0.85	0.0117	-0.071	80	1.71	1.74	626	5,604	69.8%	-0.15	0.0118	-0.073
14.65	14.85	74	1,282	68.1%	0.77	0.0154	-0.091	85	2.84	2.88	678	12.3K	68.5%	-0.23	0.0154	-0.092
11.95	12.10	23		67.5%	0.70	0.0179	-0.104	89	4.05	4.15	61		67.5%	-0.30	0.0180	-0.105
11.30	11.45	58	1,614	67.1%	0.68	0.0184	-0.107	90	4.40	4.50	906	8,236	67.2%	-0.32	0.0186	-0.108
10.70	10.80	169		67.1%	0.66	0.0189	-0.109	91	4.80	4.90	107		67.2%	-0.34	0.0191	-0.111
10.10	10.25	210		66.8%	0.64	0.0194	-0.111	92	5.20	5.30	71		67.0%	-0.36	0.0195	-0.113
9.55	9.65	168		66.9%	0.62	0.0198	-0.113	93	5.65	5.75	50		67.0%	-0.38	0.0199	-0.114
9.00	9.10	253		66.7%	0.60	0.0201	-0.115	94	6.10	6.20	65		66.8%	-0.40	0.0203	-0.116
8.45	8.60	278	3,777	66.6%	0.58	0.0204	-0.116	95	6.55	6.70	276	9,137	66.7%	-0.42	0.0206	-0.117
7.95	8.10	99		66.5%	0.56	0.0207	-0.117	96	7.05	7.15	45		66.4%	-0.44	0.0208	-0.118
7.50	7.60	78		66.4%	0.54	0.0208	-0.118	97	7.60	7.70	84		66.6%	-0.46	0.0210	-0.118
7.00	7.15	56		66.2%	0.52	0.0209	-0.118	98	8.10	8.25	112		66.4%	-0.48	0.0211	-0.119
6.60	6.70	327		66.2%	0.50	0.0210	-0.118	99	8.65	8.80	630		66.2%	-0.51	0.0212	-0.119
6.15	6.30	1,054	3,879	66.0%	0.48	0.0210	-0.117	100	9.25	9.40	1,454	6,562	66.2%	-0.53	0.0212	-0.118
5.75	5.90	34		65.9%	0.46	0.0209	-0.117	101	9.85	10.00	56		66.1%	-0.55	0.0211	-0.117
5.40	5.50	90		65.9%	0.44	0.0208	-0.116	102	10.50	10.60	25		66.1%	-0.57	0.0210	-0.117
5.00	5.15	79		65.6%	0.42	0.0206	-0.115	103	11.10	11.25	129		65.9%	-0.59	0.0209	-0.115
4.70	4.80	126		65.7%	0.40	0.0204	-0.113	104	11.80	11.90	67		65.9%	-0.61	0.0207	-0.114
4.40	4.50	1,065	6,403	65.8%	0.38	0.0202	-0.112	105	12.45	12.60	664	8,004	65.8%	-0.63	0.0204	-0.112
4.10	4.20	165		65.8%	0.36	0.0198	-0.110	106	13.15	13.30	123		65.8%	-0.64	0.0201	-0.110
3.80	3.90	120		65.6%	0.34	0.0195	-0.107	107	13.85	14.00	251		65.6%	-0.66	0.0198	-0.108
3.50	3.65	60		65.5%	0.33	0.0191	-0.105	108	14.60	14.75	202		65.7%	-0.68	0.0194	-0.106
3.25	3.40	159		65.5%	0.31	0.0187	-0.103	109	15.35	15.50	230		65.7%	-0.70	0.0190	-0.103
3.05	3.15	929	7,557	65.6%	0.29	0.0182	-0.100	110	16.10	16.25	130	3,134	65.5%	-0.71	0.0186	-0.101
2.84	2.90	33		65.5%	0.28	0.0177	-0.098	111	16.90	17.05	82		65.7%	-0.73	0.0181	-0.098
2.60	2.69	46		65.2%	0.26	0.0173	-0.095	112	17.70	17.85	47		65.8%	-0.74	0.0176	-0.095
2.43	2.50	38		65.4%	0.25	0.0167	-0.092	113	18.50	18.65	12		65.7%	-0.76	0.0171	-0.092
2.23	2.31	156		65.2%	0.23	0.0162	-0.089	114	19.30	19.50	2		65.8%	-0.77	0.0166	-0.089
2.08	2.14	621	7,159	65.4%	0.22	0.0157	-0.086	115	20.15	20.30	32	2,172	65.7%	-0.79	0.0161	-0.086
1.94	1.99	142		65.5%	0.21	0.0151	-0.083	116	21.00	21.15	1		65.8%	-0.80	0.0155	-0.083
1.44	1.46	3,157	17.5K	65.8%	0.16	0.0129	-0.071	120	24.45	24.70	71	2,597	66.1%	-0.85	0.0134	-0.071
0.9800	1.01	840	7,991	66.4%	0.12	0.0104	-0.058	125	29.05	29.25	21	2,853	66.9%	-0.89	0.0109	-0.057
0.6700	0.6900	561	5,434	67.0%	0.09	0.0081	-0.046	130	33.75	33.95	14	698	67.4%	-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	68.5%	-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	70.0%	-0.97	0.0055	-0.028

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

HOOD cadeia de opções Robinhood Markets, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo