HOOD - Robinhood Markets, Inc.

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
HOOD20250912C00091000	91.00	10.90	13.20	11.00	399	121	73.61%	0.86	0.02	-0.16	0.03	0.01
HOOD20250912C00092000	92.00	10.05	12.40	10.12	269	85	72.14%	0.84	0.02	-0.18	0.03	0.01
HOOD20250912C00093000	93.00	8.85	9.45	8.91	491	67	71.92%	0.81	0.03	-0.20	0.04	0.01
HOOD20250912C00094000	94.00	8.45	8.75	8.50	186	609	71.71%	0.78	0.03	-0.22	0.04	0.01
HOOD20250912C00095000	95.00	7.70	8.30	7.73	1,212	266	71.23%	0.74	0.03	-0.23	0.04	0.01
HOOD20250912C00096000	96.00	6.95	7.10	7.02	1,292	75	71.03%	0.71	0.03	-0.25	0.05	0.01
HOOD20250912C00097000	97.00	6.25	6.55	6.35	2,051	93	71.60%	0.67	0.04	-0.26	0.05	0.01
HOOD20250912C00098000	98.00	5.65	5.75	5.69	5,774	857	71.23%	0.64	0.04	-0.27	0.05	0.01
HOOD20250912C00099000	99.00	5.05	5.15	5.05	3,355	241	71.36%	0.60	0.04	-0.28	0.05	0.01
HOOD20250912C00100000	100.00	4.45	4.55	4.45	18,808	2,579	71.14%	0.56	0.04	-0.29	0.06	0.01
HOOD20250912C00101000	101.00	4.00	4.05	4.03	14,943	3,430	72.12%	0.52	0.04	-0.30	0.06	0.01
HOOD20250912C00102000	102.00	3.55	3.60	3.60	10,049	3,078	73.24%	0.48	0.04	-0.30	0.06	0.01
HOOD20250912C00103000	103.00	3.15	3.25	3.15	16,491	1,120	73.11%	0.44	0.04	-0.30	0.06	0.01
HOOD20250912C00104000	104.00	2.75	2.80	2.79	4,839	1,303	73.80%	0.41	0.04	-0.29	0.05	0.01
HOOD20250912C00105000	105.00	2.42	2.45	2.45	35,561	6,440	74.43%	0.37	0.04	-0.29	0.05	0.01
HOOD20250912C00106000	106.00	2.10	2.26	2.10	10,231	1,955	74.92%	0.34	0.03	-0.28	0.05	0.01
HOOD20250912C00107000	107.00	1.90	1.96	1.94	3,532	1,503	75.42%	0.31	0.03	-0.27	0.05	0.01
HOOD20250912C00108000	108.00	1.62	1.68	1.68	3,982	2,275	76.10%	0.28	0.03	-0.26	0.05	0.00
HOOD20250912C00109000	109.00	1.44	1.51	1.50	2,199	2,976	76.79%	0.25	0.03	-0.25	0.04	0.00
HOOD20250912C00110000	110.00	1.27	1.29	1.29	36,136	10,125	76.77%	0.23	0.03	-0.23	0.04	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
HOOD20250912P00091000	91.00	0.70	0.81	0.75	1,601	1,500	74.02%	-0.15	0.02	-0.17	0.03	-0.00
HOOD20250912P00092000	92.00	0.83	0.87	0.88	3,053	3,163	73.59%	-0.17	0.02	-0.19	0.04	-0.00
HOOD20250912P00093000	93.00	0.99	1.02	1.02	1,462	1,358	72.58%	-0.20	0.03	-0.20	0.04	-0.00
HOOD20250912P00094000	94.00	1.18	1.30	1.24	1,919	832	72.09%	-0.22	0.03	-0.22	0.04	-0.00
HOOD20250912P00095000	95.00	1.40	1.46	1.45	9,046	3,391	71.82%	-0.26	0.03	-0.24	0.05	-0.00
HOOD20250912P00096000	96.00	1.66	1.75	1.73	1,651	1,141	72.02%	-0.29	0.03	-0.25	0.05	-0.01
HOOD20250912P00097000	97.00	1.97	2.03	2.01	3,471	3,302	71.75%	-0.33	0.04	-0.27	0.05	-0.01
HOOD20250912P00098000	98.00	2.32	2.40	2.37	1,990	1,201	71.81%	-0.36	0.04	-0.28	0.05	-0.01
HOOD20250912P00099000	99.00	2.72	2.92	2.76	5,050	3,085	72.28%	-0.40	0.04	-0.29	0.05	-0.01
HOOD20250912P00100000	100.00	3.15	3.40	3.21	4,799	3,550	72.50%	-0.44	0.04	-0.30	0.06	-0.01
HOOD20250912P00101000	101.00	3.65	3.90	3.75	1,191	1,726	72.82%	-0.48	0.04	-0.30	0.06	-0.01
HOOD20250912P00102000	102.00	4.15	4.30	4.25	1,134	1,201	73.31%	-0.52	0.04	-0.30	0.06	-0.01
HOOD20250912P00103000	103.00	4.75	4.95	4.86	776	620	73.72%	-0.56	0.04	-0.30	0.06	-0.01
HOOD20250912P00104000	104.00	5.35	5.70	5.52	514	1,015	73.87%	-0.59	0.04	-0.30	0.05	-0.01
HOOD20250912P00105000	105.00	6.00	6.40	6.10	664	1,945	75.25%	-0.63	0.04	-0.29	0.05	-0.01
HOOD20250912P00106000	106.00	6.75	7.05	6.90	162	563	75.77%	-0.66	0.03	-0.29	0.05	-0.01
HOOD20250912P00107000	107.00	7.50	7.80	7.60	560	378	75.88%	-0.69	0.03	-0.27	0.05	-0.01
HOOD20250912P00108000	108.00	8.25	8.55	8.50	299	398	76.56%	-0.72	0.03	-0.26	0.05	-0.01
HOOD20250912P00109000	109.00	9.05	9.35	9.15	109	285	77.27%	-0.75	0.03	-0.25	0.04	-0.01
HOOD20250912P00110000	110.00	9.85	10.15	10.00	333	564	78.79%	-0.77	0.03	-0.24	0.04	-0.01

MX:HOOD
GB:1HOODM
PL:HOOD	395,00 PLN
IT:1HOOD	87,39 €
DE:7KY	88,52 €

HOOD - Robinhood Markets, Inc. - Catena di opzioni

Other Listings