HOOD цепочка опционов Robinhood Markets, Inc.
Cboe delayed options data · по состоянию на 12:37 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±16.6% (83.71–117.11) · ATM IV 70.2% · P/C открытого интереса 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | 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 | |
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы