HOOD цепочка опционов Robinhood Markets, Inc.
Cboe delayed options data · по состоянию на 19:03 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 ±10.2% (111.13–136.28) · ATM IV 62.8% · P/C открытого интереса 0.75
| 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 | |
| 58.55 | 59.05 | 7 | 342 | 118.1% | 1.00 | 0.0002 | 0.000 | 65 | 0.0100 | 0.0300 | 89 | 8,112 | 116.7% | -0.00 | 0.0002 | -0.006 |
| 53.55 | 54.15 | 17 | 614 | 118.1% | 1.00 | 0.0004 | 0.000 | 70 | 0.0200 | 0.0300 | 46 | 13.3K | 106.6% | -0.00 | 0.0004 | -0.008 |
| 48.60 | 49.05 | 68 | 2,231 | 95.4% | 0.99 | 0.0006 | 0.000 | 75 | 0.0300 | 0.0400 | 153 | 9,708 | 98.1% | -0.00 | 0.0006 | -0.010 |
| 43.60 | 44.10 | 129 | 1,498 | 88.3% | 0.99 | 0.0008 | 0.000 | 80 | 0.0500 | 0.0600 | 394 | 6,755 | 91.2% | -0.01 | 0.0008 | -0.013 |
| 38.75 | 39.15 | 423 | 4,662 | 89.9% | 0.99 | 0.0013 | 0.000 | 85 | 0.0700 | 0.0800 | 590 | 10.7K | 83.0% | -0.01 | 0.0013 | -0.017 |
| 33.75 | 34.25 | 195 | 7,818 | 81.2% | 0.98 | 0.0021 | -0.006 | 90 | 0.1000 | 0.1100 | 759 | 6,637 | 75.2% | -0.02 | 0.0021 | -0.023 |
| 30.75 | 31.30 | 3 | 58 | 75.3% | 0.98 | 0.0028 | -0.014 | 93 | 0.1400 | 0.1500 | 141 | 315 | 72.0% | -0.02 | 0.0028 | -0.029 |
| 29.75 | 30.35 | 31 | 44 | 74.3% | 0.98 | 0.0032 | -0.017 | 94 | 0.1600 | 0.1800 | 95 | 180 | 71.5% | -0.02 | 0.0032 | -0.032 |
| 28.90 | 29.35 | 190 | 5,194 | 75.9% | 0.97 | 0.0035 | -0.020 | 95 | 0.1800 | 0.2000 | 853 | 4,778 | 70.5% | -0.03 | 0.0035 | -0.035 |
| 27.85 | 28.40 | 3 | 10 | 73.3% | 0.97 | 0.0039 | -0.024 | 96 | 0.2000 | 0.2600 | 182 | 392 | 70.4% | -0.03 | 0.0040 | -0.038 |
| 26.95 | 27.40 | 65 | 205 | 73.0% | 0.97 | 0.0044 | -0.028 | 97 | 0.2300 | 0.2500 | 64 | 146 | 68.6% | -0.03 | 0.0044 | -0.042 |
| 25.85 | 26.45 | 2 | 22 | 69.3% | 0.96 | 0.0049 | -0.033 | 98 | 0.2700 | 0.2800 | 772 | 430 | 67.9% | -0.04 | 0.0049 | -0.045 |
| 24.95 | 25.50 | 3 | 12 | 69.8% | 0.96 | 0.0055 | -0.037 | 99 | 0.2900 | 0.3400 | 309 | 204 | 67.2% | -0.04 | 0.0055 | -0.050 |
| 24.10 | 24.55 | 861 | 9,740 | 70.8% | 0.95 | 0.0061 | -0.043 | 100 | 0.3500 | 0.4000 | 2,718 | 5,733 | 67.2% | -0.05 | 0.0061 | -0.055 |
| 23.05 | 23.60 | 25 | 480 | 68.1% | 0.94 | 0.0068 | -0.049 | 101 | 0.3900 | 0.4700 | 69 | 198 | 66.6% | -0.06 | 0.0068 | -0.060 |
| 22.05 | 22.65 | 8 | 102 | 66.2% | 0.94 | 0.0076 | -0.055 | 102 | 0.4500 | 0.5000 | 337 | 841 | 65.5% | -0.06 | 0.0076 | -0.066 |
| 21.25 | 21.75 | 115 | 130 | 67.8% | 0.93 | 0.0084 | -0.062 | 103 | 0.5100 | 0.6000 | 151 | 105 | 65.3% | -0.07 | 0.0084 | -0.072 |
| 20.30 | 20.70 | 214 | 1,117 | 65.0% | 0.92 | 0.0092 | -0.069 | 104 | 0.5900 | 0.6600 | 227 | 182 | 64.5% | -0.08 | 0.0093 | -0.079 |
| 19.40 | 19.75 | 1,220 | 8,003 | 64.1% | 0.91 | 0.0102 | -0.076 | 105 | 0.6900 | 0.7400 | 1,501 | 5,213 | 64.1% | -0.09 | 0.0102 | -0.086 |
| 18.50 | 19.00 | 240 | 300 | 65.2% | 0.90 | 0.0112 | -0.084 | 106 | 0.7900 | 0.8700 | 196 | 883 | 63.9% | -0.10 | 0.0112 | -0.093 |
| 17.60 | 18.05 | 110 | 184 | 63.9% | 0.88 | 0.0122 | -0.093 | 107 | 0.9100 | 0.9500 | 201 | 119 | 63.2% | -0.12 | 0.0122 | -0.101 |
| 16.80 | 17.20 | 442 | 1,123 | 64.3% | 0.87 | 0.0132 | -0.101 | 108 | 1.04 | 1.08 | 252 | 117 | 62.8% | -0.13 | 0.0133 | -0.110 |
| 15.95 | 16.40 | 55 | 328 | 64.3% | 0.86 | 0.0143 | -0.110 | 109 | 1.15 | 1.29 | 167 | 154 | 62.7% | -0.14 | 0.0143 | -0.118 |
| 15.20 | 15.45 | 3,849 | 12.3K | 63.6% | 0.84 | 0.0154 | -0.119 | 110 | 1.35 | 1.45 | 1,804 | 7,733 | 62.7% | -0.16 | 0.0154 | -0.127 |
| 14.25 | 14.75 | 306 | 642 | 63.1% | 0.82 | 0.0165 | -0.128 | 111 | 1.55 | 1.64 | 232 | 441 | 62.6% | -0.18 | 0.0165 | -0.135 |
| 13.50 | 13.85 | 202 | 433 | 62.4% | 0.80 | 0.0176 | -0.137 | 112 | 1.73 | 1.85 | 195 | 74 | 62.2% | -0.20 | 0.0176 | -0.144 |
| 12.70 | 13.20 | 74 | 256 | 62.8% | 0.78 | 0.0186 | -0.146 | 113 | 1.96 | 2.09 | 513 | 61 | 62.1% | -0.22 | 0.0187 | -0.152 |
| 12.05 | 12.45 | 189 | 339 | 63.2% | 0.76 | 0.0196 | -0.155 | 114 | 2.21 | 2.30 | 56 | 39 | 62.2% | -0.24 | 0.0197 | -0.160 |
| 11.25 | 11.60 | 3,965 | 10.4K | 61.8% | 0.74 | 0.0206 | -0.163 | 115 | 2.55 | 2.64 | 757 | 4,715 | 62.3% | -0.26 | 0.0207 | -0.168 |
| 10.60 | 11.05 | 201 | 414 | 62.8% | 0.72 | 0.0215 | -0.171 | 116 | 2.80 | 2.95 | 161 | 11 | 61.9% | -0.28 | 0.0216 | -0.175 |
| 10.00 | 10.40 | 89 | 153 | 63.2% | 0.70 | 0.0223 | -0.178 | 117 | 3.05 | 3.30 | 163 | 5 | 61.5% | -0.30 | 0.0224 | -0.182 |
| 9.35 | 9.65 | 604 | 313 | 62.5% | 0.67 | 0.0230 | -0.185 | 118 | 3.40 | 3.70 | 92 | 2 | 61.7% | -0.33 | 0.0231 | -0.188 |
| 8.75 | 9.10 | 440 | 453 | 62.9% | 0.65 | 0.0236 | -0.191 | 119 | 3.75 | 4.00 | 325 | 87 | 61.0% | -0.35 | 0.0237 | -0.194 |
| 8.20 | 8.45 | 9,170 | 14.6K | 62.7% | 0.62 | 0.0242 | -0.196 | 120 | 4.30 | 4.45 | 2,319 | 844 | 62.0% | -0.38 | 0.0243 | -0.198 |
| 7.65 | 7.95 | 376 | 209 | 63.1% | 0.60 | 0.0246 | -0.200 | 121 | 4.75 | 5.00 | 123 | 1 | 62.6% | -0.40 | 0.0247 | -0.202 |
| 7.10 | 7.25 | 683 | 174 | 62.2% | 0.57 | 0.0249 | -0.204 | 122 | 5.25 | 5.40 | 474 | 1 | 62.5% | -0.43 | 0.0250 | -0.205 |
| 6.60 | 6.90 | 694 | 208 | 63.0% | 0.55 | 0.0251 | -0.206 | 123 | 5.75 | 5.90 | 534 | 2 | 62.5% | -0.45 | 0.0252 | -0.208 |
| 5.70 | 5.85 | 4,295 | 5,631 | 62.7% | 0.50 | 0.0252 | -0.209 | 125 | 6.70 | 7.00 | 354 | 407 | 62.2% | -0.50 | 0.0253 | -0.209 |
| 3.90 | 4.05 | 3,730 | 6,810 | 64.1% | 0.38 | 0.0237 | -0.203 | 130 | 9.80 | 10.20 | 163 | 985 | 63.0% | -0.62 | 0.0239 | -0.201 |
| 2.59 | 2.73 | 1,701 | 8,881 | 65.1% | 0.28 | 0.0206 | -0.181 | 135 | 13.40 | 13.85 | 26 | 271 | 63.2% | -0.72 | 0.0208 | -0.177 |
| 1.70 | 1.78 | 3,350 | 9,578 | 66.1% | 0.20 | 0.0168 | -0.153 | 140 | 17.50 | 18.05 | 22 | 369 | 64.7% | -0.80 | 0.0170 | -0.147 |
| 1.12 | 1.19 | 836 | 1,495 | 67.7% | 0.14 | 0.0132 | -0.124 | 145 | 21.85 | 22.45 | 2 | 50 | 65.0% | -0.86 | 0.0133 | -0.115 |
| 0.7400 | 0.7700 | 2,196 | 8,508 | 69.0% | 0.10 | 0.0100 | -0.098 | 150 | 26.45 | 27.10 | 6 | 1 | 65.8% | -0.91 | 0.0101 | -0.086 |
| 0.4900 | 0.5300 | 558 | 2,195 | 70.9% | 0.07 | 0.0075 | -0.076 | 155 | 31.25 | 31.90 | 4 | 23 | 67.6% | -0.94 | 0.0076 | -0.061 |
| 0.3300 | 0.3700 | 658 | 2,090 | 72.8% | 0.05 | 0.0056 | -0.058 | 160 | 36.10 | 36.75 | 5 | 1 | 68.1% | -0.96 | 0.0058 | -0.041 |
| 0.2300 | 0.2500 | 700 | 1,084 | 74.5% | 0.04 | 0.0041 | -0.045 | 165 | 41.00 | 41.65 | 3 | 65.4% | -0.97 | 0.0047 | -0.025 | |
| 0.1600 | 0.1800 | 40 | 546 | 76.4% | 0.03 | 0.0031 | -0.035 | 170 | 45.95 | 46.55 | 9 | 50 | -0.98 | 0.0040 | -0.016 | |
| 0.1000 | 0.1500 | 171 | 1,059 | 78.6% | 0.02 | 0.0023 | -0.027 | 175 | 50.95 | 51.60 | 1 | 50 | -0.99 | 0.0028 | -0.018 | |
| 0.0600 | 0.1300 | 42 | 645 | 80.9% | 0.01 | 0.0018 | -0.022 | 180 | 55.95 | 56.55 | 1 | 50 | -1.00 | 0.0018 | -0.023 | |
| 0.0500 | 0.1600 | 18 | 351 | 87.0% | 0.01 | 0.0014 | -0.018 | 185 | 61.00 | 61.55 | 1 | -1.00 | 0.0009 | -0.030 | ||
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 — Sep 18, 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