HOOD opsiyon zinciri Robinhood Markets, Inc.

Vade Cboe delayed options data · itibarıyla 21:55 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±15.3% (83.92–114.17) · ATM IV 65.8% · P/C açık pozisyon 0.88

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
48.45	48.70	2	156	102.9%	0.99	0.0006	-0.002	50	0.0600	0.1000	12	4,156	102.4%	-0.01	0.0006	-0.007
43.50	43.65		219	93.5%	0.99	0.0010	-0.005	55	0.0500	0.1200	581	1,610	90.0%	-0.01	0.0010	-0.010
38.55	38.75	4	79	85.8%	0.98	0.0016	-0.009	60	0.1100	0.1700	8	3,077	83.6%	-0.02	0.0016	-0.014
33.70	33.85	1	138	81.3%	0.97	0.0027	-0.017	65	0.2100	0.2800	57	8,987	78.5%	-0.03	0.0027	-0.021
28.90	29.05	4	463	75.8%	0.95	0.0045	-0.029	70	0.4000	0.4800	63	8,180	74.6%	-0.05	0.0045	-0.032
24.25	24.45	6	1,189	72.5%	0.92	0.0072	-0.045	75	0.7600	0.8000	81	5,598	71.4%	-0.08	0.0072	-0.048
19.90	20.05	16	1,453	70.0%	0.87	0.0106	-0.064	80	1.37	1.41	1,029	5,809	69.3%	-0.13	0.0106	-0.067
15.90	16.05	9	1,353	68.5%	0.80	0.0143	-0.085	85	2.33	2.39	624	12.6K	67.8%	-0.20	0.0144	-0.087
13.00	13.20	43	16	67.4%	0.73	0.0171	-0.101	89	3.40	3.50	735	43	66.8%	-0.27	0.0172	-0.102
12.40	12.45	245	1,612	67.1%	0.71	0.0177	-0.104	90	3.75	3.85	501	8,840	66.8%	-0.29	0.0178	-0.106
11.70	11.80	353	97	66.9%	0.69	0.0183	-0.107	91	4.05	4.20	314	55	66.6%	-0.31	0.0184	-0.109
11.10	11.25	377	56	67.0%	0.68	0.0188	-0.110	92	4.50	4.55	240	45	66.5%	-0.33	0.0189	-0.111
10.50	10.65	258	47	66.7%	0.66	0.0193	-0.112	93	4.85	4.95	58	43	66.2%	-0.35	0.0194	-0.114
9.90	10.05	291	67	66.4%	0.63	0.0197	-0.115	94	5.25	5.40	245	54	66.4%	-0.37	0.0198	-0.116
9.35	9.45	707	3,755	66.3%	0.61	0.0201	-0.116	95	5.70	5.85	361	9,255	66.2%	-0.39	0.0202	-0.118
8.75	8.95	165	36	66.1%	0.59	0.0204	-0.118	96	6.15	6.30	232	38	66.0%	-0.41	0.0206	-0.119
8.25	8.45	118	18	66.2%	0.57	0.0207	-0.119	97	6.60	6.75	167	42	65.8%	-0.43	0.0208	-0.120
7.75	7.95	207	30	66.0%	0.55	0.0209	-0.120	98	7.15	7.25	523	83	65.7%	-0.45	0.0210	-0.121
7.30	7.45	63	259	65.9%	0.53	0.0210	-0.121	99	7.70	7.80	130	426	65.8%	-0.47	0.0212	-0.122
6.85	7.00	1,555	4,204	66.0%	0.51	0.0211	-0.121	100	8.20	8.35	570	6,518	65.5%	-0.49	0.0213	-0.122
6.45	6.55	200	16	65.6%	0.49	0.0211	-0.121	101	8.75	8.90	1,773	25	65.5%	-0.51	0.0213	-0.122
6.00	6.10	422	41	65.6%	0.47	0.0211	-0.120	102	9.35	9.50	246	18	65.5%	-0.53	0.0213	-0.121
5.60	5.80	111	53	65.6%	0.45	0.0210	-0.120	103	9.95	10.10	190	119	65.1%	-0.55	0.0212	-0.120
5.25	5.40	138	52	65.5%	0.43	0.0208	-0.119	104	10.60	10.75	90	31	65.2%	-0.57	0.0210	-0.119
4.90	5.00	480	6,895	65.5%	0.41	0.0206	-0.117	105	11.25	11.40	95	8,036	65.2%	-0.59	0.0209	-0.118
4.55	4.70	147	68	65.5%	0.39	0.0204	-0.116	106	11.90	12.05	109	65	65.2%	-0.61	0.0206	-0.116
4.25	4.40	128	90	65.6%	0.37	0.0201	-0.114	107	12.65	12.75	323	128	65.2%	-0.63	0.0204	-0.114
3.95	4.05	120	37	65.2%	0.35	0.0198	-0.112	108	13.35	13.50	208	109	65.4%	-0.65	0.0200	-0.112
3.70	3.85	281	71	65.5%	0.34	0.0194	-0.110	109	14.10	14.20	163	155	65.4%	-0.67	0.0197	-0.110
3.45	3.55	1,142	7,605	65.6%	0.32	0.0190	-0.107	110	14.80	14.90	306	3,134	65.5%	-0.69	0.0193	-0.108
3.20	3.30	100	17	65.5%	0.30	0.0185	-0.105	111	15.55	15.70	216	47	65.4%	-0.70	0.0188	-0.105
2.99	3.10	55	40	65.5%	0.29	0.0181	-0.102	112	16.35	16.45	71	28	65.4%	-0.72	0.0184	-0.102
2.78	2.86	72	29	65.7%	0.27	0.0176	-0.099	113	17.15	17.30	51	9	65.6%	-0.74	0.0179	-0.100
2.58	2.66	155	104	65.7%	0.26	0.0171	-0.097	114	17.90	18.10	16	1	65.6%	-0.75	0.0174	-0.097
2.39	2.43	745	7,232	65.5%	0.24	0.0165	-0.093	115	18.75	18.90	22	2,170	65.4%	-0.77	0.0169	-0.094
2.22	2.30	189	73	65.8%	0.23	0.0160	-0.090	116	19.45	19.75	3	1	65.4%	-0.78	0.0164	-0.090
1.65	1.70	2,490	18.1K	65.8%	0.18	0.0138	-0.078	120	23.00	23.10	24	2,590	65.6%	-0.83	0.0142	-0.078
1.11	1.15	795	8,235	66.3%	0.13	0.0111	-0.064	125	27.50	27.65	24	2,851	66.1%	-0.88	0.0116	-0.063
0.7400	0.7800	372	5,386	66.6%	0.09	0.0088	-0.051	130	32.15	32.35	10	695	66.8%	-0.92	0.0093	-0.050
0.5200	0.5400	335	3,088	67.6%	0.07	0.0068	-0.040	135	36.90	37.10	1	356	66.3%	-0.94	0.0074	-0.039
0.3600	0.3800	122	4,264	68.5%	0.05	0.0052	-0.031	140	41.80	42.00	2	134	67.9%	-0.96	0.0058	-0.030
0.2500	0.2700	37	2,197	69.4%	0.04	0.0040	-0.025	145	46.70	46.90	3	131	64.3%	-0.98	0.0049	-0.024

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

HOOD opsiyon zinciri Robinhood Markets, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim