HOOD cadeia de opções Robinhood Markets, Inc.

Expiração Cboe delayed options data · em 16:03 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 ±10.2% (109.00–133.75) · IV ATM 62.7% · P/C open interest 0.75

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
56.15	56.70	7	342		1.00	0.0003	0.000	65	0.0100	0.0300	32	8,112	113.2%	-0.00	0.0003	-0.006
51.15	51.85	5	614	103.5%	1.00	0.0004	0.000	70	0.0200	0.0300	41	13.3K	103.1%	-0.00	0.0004	-0.008
46.20	46.65	50	2,231		0.99	0.0006	0.000	75	0.0300	0.0400	123	9,708	94.5%	-0.01	0.0006	-0.010
41.20	41.90	95	1,498	87.6%	0.99	0.0010	0.000	80	0.0500	0.0600	293	6,755	87.5%	-0.01	0.0010	-0.013
36.35	36.95	359	4,662	87.2%	0.99	0.0015	0.000	85	0.0700	0.0800	287	10.7K	79.2%	-0.01	0.0015	-0.017
31.30	31.90	140	7,818	69.1%	0.98	0.0025	-0.009	90	0.1100	0.1300	680	6,637	72.7%	-0.02	0.0025	-0.025
28.35	29.05	3	58	70.2%	0.97	0.0034	-0.018	93	0.1500	0.1900	105	315	69.6%	-0.03	0.0035	-0.032
27.20	28.10	30	44	64.1%	0.97	0.0039	-0.021	94	0.1600	0.2100	65	180	68.2%	-0.03	0.0039	-0.035
26.50	27.10	151	5,194	70.8%	0.97	0.0043	-0.025	95	0.2100	0.2400	682	4,778	68.2%	-0.03	0.0044	-0.039
25.45	26.15	1	10	68.2%	0.96	0.0049	-0.030	96	0.2400	0.2700	145	392	67.3%	-0.04	0.0049	-0.043
24.45	25.20	64	205	66.8%	0.96	0.0054	-0.035	97	0.2500	0.3100	45	146	66.0%	-0.04	0.0055	-0.047
23.50	24.20	1	22	65.2%	0.95	0.0061	-0.040	98	0.3100	0.3500	503	430	65.7%	-0.05	0.0061	-0.052
22.55	23.30	2	12	65.5%	0.94	0.0068	-0.046	99	0.3500	0.4300	77	204	65.4%	-0.06	0.0068	-0.057
21.70	22.35	775	9,740	66.2%	0.94	0.0076	-0.052	100	0.4500	0.4800	2,345	5,733	65.4%	-0.06	0.0076	-0.063
20.70	21.40	15	480	64.3%	0.93	0.0084	-0.059	101	0.4700	0.5400	46	198	64.0%	-0.07	0.0085	-0.069
19.85	20.50	6	102	65.0%	0.92	0.0094	-0.066	102	0.5600	0.6500	280	841	64.2%	-0.08	0.0094	-0.076
18.90	19.60	59	130	64.1%	0.91	0.0103	-0.074	103	0.6600	0.7100	128	105	63.5%	-0.09	0.0104	-0.083
18.00	18.70	205	1,117	63.6%	0.90	0.0114	-0.082	104	0.7300	0.8100	174	182	62.7%	-0.10	0.0114	-0.091
17.20	17.75	1,096	8,003	63.3%	0.88	0.0124	-0.091	105	0.8800	0.9700	1,357	5,213	63.2%	-0.12	0.0124	-0.099
16.30	16.70	222	300	60.8%	0.87	0.0135	-0.099	106	0.9900	1.12	153	883	62.8%	-0.13	0.0136	-0.107
15.45	16.10	92	184	62.9%	0.85	0.0146	-0.108	107	1.15	1.28	157	119	62.7%	-0.15	0.0147	-0.116
14.65	15.15	403	1,123	61.9%	0.84	0.0158	-0.117	108	1.33	1.46	140	117	62.6%	-0.16	0.0158	-0.124
13.85	14.35	41	328	61.8%	0.82	0.0169	-0.127	109	1.52	1.61	110	154	62.1%	-0.18	0.0169	-0.133
13.10	13.50	3,469	12.3K	61.5%	0.80	0.0180	-0.136	110	1.77	1.85	1,510	7,733	62.3%	-0.20	0.0180	-0.142
12.35	12.90	294	642	62.6%	0.78	0.0190	-0.144	111	1.96	2.13	169	441	62.2%	-0.22	0.0191	-0.150
11.60	12.15	178	433	62.3%	0.76	0.0201	-0.153	112	2.23	2.40	79	74	62.2%	-0.24	0.0202	-0.158
10.90	11.45	62	256	62.4%	0.74	0.0210	-0.161	113	2.50	2.68	409	61	62.0%	-0.26	0.0211	-0.166
10.15	10.75	169	339	61.9%	0.71	0.0219	-0.169	114	2.82	2.99	41	39	62.0%	-0.29	0.0220	-0.173
9.60	10.00	3,410	10.4K	62.0%	0.69	0.0227	-0.176	115	3.20	3.35	474	4,715	62.3%	-0.31	0.0228	-0.180
9.00	9.45	167	414	62.6%	0.67	0.0234	-0.182	116	3.45	3.80	135	11	62.1%	-0.33	0.0235	-0.186
8.35	8.85	76	153	62.4%	0.64	0.0241	-0.188	117	3.85	4.20	50	5	62.2%	-0.36	0.0242	-0.191
7.80	8.10	519	313	61.6%	0.62	0.0246	-0.193	118	4.30	4.65	81	2	62.5%	-0.38	0.0247	-0.196
7.25	7.55	421	453	61.7%	0.59	0.0250	-0.197	119	4.75	5.05	170	87	62.3%	-0.41	0.0250	-0.200
6.90	7.05	8,379	14.6K	62.7%	0.57	0.0252	-0.201	120	5.25	5.50	1,578	844	62.3%	-0.44	0.0253	-0.202
6.30	6.60	278	209	62.5%	0.54	0.0254	-0.203	121	5.75	6.10	33	1	62.9%	-0.46	0.0255	-0.204
5.90	6.10	533	174	62.8%	0.52	0.0254	-0.205	122	6.25	6.60	306	1	62.6%	-0.49	0.0256	-0.206
5.40	5.65	596	208	62.5%	0.49	0.0254	-0.206	123	6.90	7.15	199	2	63.1%	-0.51	0.0255	-0.206
4.65	4.85	3,308	5,631	63.0%	0.44	0.0250	-0.205	125	8.05	8.40	145	407	63.4%	-0.56	0.0251	-0.204
3.10	3.30	3,267	6,810	64.3%	0.33	0.0225	-0.192	130	11.40	11.85	39	985	64.1%	-0.67	0.0227	-0.189
2.05	2.19	1,417	8,881	65.6%	0.24	0.0189	-0.168	135	15.35	15.80	6	271	65.7%	-0.76	0.0191	-0.162
1.35	1.42	2,613	9,578	66.9%	0.17	0.0151	-0.140	140	19.50	20.25	22	369	67.5%	-0.83	0.0153	-0.132
0.8700	1.00	513	1,495	69.0%	0.12	0.0117	-0.113	145	24.05	24.70	2	50	68.5%	-0.88	0.0119	-0.103
0.6100	0.6500	1,729	8,508	70.8%	0.09	0.0089	-0.089	150	28.65	29.40	4	1	68.7%	-0.92	0.0090	-0.077
0.4100	0.5000	433	2,195	73.6%	0.06	0.0067	-0.070	155	33.50	34.30	1	23	72.4%	-0.94	0.0068	-0.054
0.2800	0.4000	182	2,090	76.5%	0.04	0.0050	-0.055	160	38.35	39.20	2	1	74.1%	-0.96	0.0053	-0.036
0.2000	0.2900	361	1,084	78.6%	0.03	0.0038	-0.043	165	43.30	44.10	3		75.9%	-0.97	0.0044	-0.023
0.1400	0.2500	24	546	81.8%	0.02	0.0029	-0.035	170	48.25	49.05	5	50	76.9%	-0.98	0.0035	-0.019
0.1000	0.2000	155	1,059	84.2%	0.02	0.0022	-0.028	175	53.25	54.00	1	50		-0.99	0.0027	-0.017
0.0700	0.1000	28	645	83.0%	0.01	0.0018	-0.023	180	58.25	59.00	1	50		-0.99	0.0018	-0.022

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 — Sep 18, 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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia