HOOD 期权链 Robinhood Markets, Inc.

到期日 Cboe delayed options data · 截至 20:03 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±10.5% (110.76–136.66) · ATM IV 64.7% · P/C 未平仓量 0.75

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
58.45	58.90	33	342		1.00	0.0002	0.000	65	0.0100	0.0200	92	8,112	113.7%	-0.00	0.0002	-0.006
53.40	54.20	17	614		1.00	0.0004	0.000	70	0.0200	0.0400	46	13.3K	108.8%	-0.00	0.0004	-0.008
48.45	48.95	77	2,231		0.99	0.0006	0.000	75	0.0300	0.0400	2,177	9,708	98.3%	-0.00	0.0006	-0.010
43.45	44.10	131	1,498		0.99	0.0008	0.000	80	0.0500	0.0600	409	6,755	91.5%	-0.01	0.0008	-0.013
38.70	39.25	423	4,662	85.3%	0.99	0.0013	0.000	85	0.0700	0.0800	591	10.7K	83.2%	-0.01	0.0013	-0.018
33.55	34.30	200	7,818	64.0%	0.98	0.0021	-0.008	90	0.1100	0.1200	792	6,637	76.4%	-0.02	0.0022	-0.025
30.60	31.35	3	58	65.2%	0.98	0.0030	-0.016	93	0.1500	0.1700	142	315	73.3%	-0.02	0.0030	-0.032
29.60	30.40	31	44	65.6%	0.97	0.0033	-0.019	94	0.1700	0.2000	97	180	72.7%	-0.03	0.0033	-0.035
28.80	29.40	194	5,194	71.0%	0.97	0.0037	-0.023	95	0.2000	0.2200	880	4,778	71.9%	-0.03	0.0037	-0.038
27.70	28.35	3	10	63.1%	0.97	0.0041	-0.027	96	0.2300	0.2500	187	392	71.2%	-0.03	0.0041	-0.041
26.70	27.50	65	205	66.0%	0.96	0.0046	-0.032	97	0.2300	0.2900	66	146	69.8%	-0.04	0.0046	-0.045
25.75	26.55	2	22	66.3%	0.96	0.0051	-0.036	98	0.2900	0.3200	777	430	69.5%	-0.04	0.0051	-0.050
24.80	25.50	3	12	63.8%	0.95	0.0057	-0.042	99	0.3200	0.3700	313	204	68.7%	-0.05	0.0057	-0.054
23.90	24.60	913	9,740	65.8%	0.95	0.0063	-0.047	100	0.3900	0.4100	2,767	5,733	68.3%	-0.05	0.0063	-0.060
22.90	23.70	25	480	65.1%	0.94	0.0070	-0.054	101	0.4400	0.4800	70	198	67.8%	-0.06	0.0070	-0.065
21.95	22.55	8	102	60.6%	0.93	0.0077	-0.060	102	0.4900	0.5500	339	841	67.1%	-0.07	0.0078	-0.071
21.05	21.80	123	130	64.0%	0.92	0.0085	-0.067	103	0.5500	0.6300	151	105	66.5%	-0.08	0.0086	-0.078
20.15	20.90	214	1,117	64.1%	0.91	0.0094	-0.075	104	0.6300	0.7100	228	182	65.9%	-0.09	0.0094	-0.085
19.25	19.95	1,282	8,003	63.3%	0.90	0.0103	-0.082	105	0.7500	0.7800	1,534	5,213	65.7%	-0.10	0.0103	-0.092
18.35	19.10	241	300	63.4%	0.89	0.0112	-0.090	106	0.8500	0.9300	199	883	65.4%	-0.11	0.0112	-0.100
17.45	18.15	111	184	62.2%	0.88	0.0122	-0.099	107	0.9600	1.06	271	119	65.0%	-0.12	0.0122	-0.108
16.65	17.35	450	1,123	63.3%	0.87	0.0132	-0.108	108	1.10	1.21	255	117	64.8%	-0.13	0.0132	-0.116
15.80	16.40	57	328	62.1%	0.85	0.0142	-0.117	109	1.27	1.37	197	154	64.7%	-0.15	0.0143	-0.124
14.95	15.55	3,971	12.3K	61.6%	0.83	0.0153	-0.126	110	1.43	1.52	1,991	7,733	64.1%	-0.17	0.0153	-0.133
14.20	14.90	411	642	63.1%	0.82	0.0163	-0.135	111	1.61	1.76	271	441	64.2%	-0.18	0.0164	-0.141
13.40	14.00	219	433	62.1%	0.80	0.0173	-0.143	112	1.84	1.97	223	74	64.1%	-0.20	0.0174	-0.150
12.65	13.20	75	256	61.9%	0.78	0.0183	-0.152	113	2.07	2.25	517	61	64.1%	-0.22	0.0184	-0.158
11.95	12.45	191	339	62.0%	0.76	0.0193	-0.161	114	2.36	2.49	74	39	64.1%	-0.24	0.0194	-0.166
11.25	11.70	4,071	10.4K	61.9%	0.74	0.0202	-0.169	115	2.64	2.78	862	4,715	64.0%	-0.26	0.0203	-0.174
10.55	11.05	203	414	62.0%	0.72	0.0210	-0.177	116	2.95	3.15	169	11	64.2%	-0.28	0.0211	-0.181
10.05	10.45	93	153	63.3%	0.69	0.0218	-0.184	117	3.20	3.50	167	5	63.8%	-0.31	0.0219	-0.188
9.45	9.85	607	313	63.7%	0.67	0.0225	-0.190	118	3.60	3.85	97	2	63.9%	-0.33	0.0226	-0.194
8.75	9.30	451	453	63.6%	0.65	0.0231	-0.196	119	3.90	4.30	712	87	63.7%	-0.35	0.0232	-0.200
8.30	8.65	9,296	14.6K	64.0%	0.62	0.0236	-0.201	120	4.50	4.70	2,486	844	64.6%	-0.38	0.0237	-0.204
7.70	8.05	450	209	63.5%	0.60	0.0240	-0.206	121	4.90	5.20	136	1	64.7%	-0.40	0.0241	-0.208
7.20	7.50	766	174	63.6%	0.57	0.0242	-0.209	122	5.35	5.70	508	1	64.8%	-0.43	0.0244	-0.211
6.70	7.10	727	208	64.2%	0.55	0.0244	-0.212	123	5.90	6.20	888	2	65.2%	-0.45	0.0246	-0.214
5.80	6.10	4,806	5,631	64.2%	0.50	0.0245	-0.215	125	6.85	7.15	415	407	64.1%	-0.50	0.0246	-0.216
4.00	4.15	4,365	6,810	65.0%	0.39	0.0232	-0.209	130	10.05	10.45	166	985	66.2%	-0.62	0.0233	-0.208
2.71	2.81	3,161	8,881	66.2%	0.29	0.0203	-0.189	135	13.65	14.25	29	271	67.7%	-0.71	0.0205	-0.185
1.80	1.93	4,981	9,578	67.8%	0.21	0.0168	-0.161	140	17.75	18.35	22	369	69.5%	-0.79	0.0170	-0.155
1.16	1.26	1,099	1,495	68.6%	0.15	0.0133	-0.132	145	22.10	22.80	2	50	71.5%	-0.85	0.0135	-0.123
0.7700	0.8500	2,396	8,508	70.2%	0.10	0.0102	-0.104	150	26.65	27.40	6	1	73.2%	-0.90	0.0104	-0.093
0.5200	0.5700	588	2,195	71.9%	0.07	0.0076	-0.080	155	31.40	32.15	4	23	75.8%	-0.93	0.0078	-0.066
0.3100	0.4000	668	2,090	73.0%	0.05	0.0057	-0.061	160	36.30	37.00	5	1	80.0%	-0.95	0.0058	-0.043
0.2400	0.2700	830	1,084	75.3%	0.04	0.0042	-0.046	165	41.20	41.90	3		83.7%	-0.97	0.0047	-0.026
0.1500	0.1900	47	546	76.4%	0.03	0.0030	-0.035	170	46.15	46.80	9	50	87.3%	-0.98	0.0039	-0.016
0.1000	0.1600	173	1,059	79.1%	0.02	0.0023	-0.026	175	51.15	51.75	1	50	92.5%	-0.99	0.0028	-0.019
0.0600	0.1200	43	645	80.4%	0.01	0.0017	-0.021	180	55.95	56.80	1	50	94.2%	-1.00	0.0016	-0.026
0.0500	0.1600	18	351	87.1%	0.01	0.0013	-0.017	185	61.15	61.70	1		103.2%	-1.00	0.0007	-0.032

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

HOOD 期权链 Robinhood Markets, Inc.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源