Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $95.10 as of 8/21/2026 2:43:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 101.00 | 105.30 | 103.15 | 88.75 | 0.00 | 0.00% | 20.63 | 0 | 10 | 6.08 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 96.10 | 100.35 | 98.23 | % | 9.82 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 15.00 | 91.20 | 94.95 | 93.08 | 81.65 | 0.00 | 0.00% | 6.21 | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 86.20 | 90.30 | 88.25 | 68.05 | 0.00 | 0.00% | 4.41 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 81.15 | 85.45 | 83.30 | 58.62 | 0.00 | 0.00% | 3.33 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 76.35 | 80.05 | 78.20 | 78.11 | +14.61 | +23.01% | 2.61 | 1 | 560 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 71.35 | 75.40 | 73.38 | 60.90 | 0.00 | 0.00% | 2.10 | 0 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 66.40 | 70.45 | 68.43 | 46.44 | 0.00 | 0.00% | 1.71 | 0 | 68 | 1.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 61.45 | 65.45 | 63.45 | 47.50 | 0.00 | 0.00% | 1.41 | 0 | 47 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 56.50 | 60.40 | 58.45 | 51.25 | 0.00 | 0.00% | 1.17 | 0 | 64 | 1.46 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 51.70 | 55.45 | 53.58 | 53.05 | +13.05 | +32.63% | 0.97 | 1 | 411 | 1.33 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 46.95 | 50.20 | 48.58 | 48.70 | +13.22 | +37.26% | 0.81 | 3 | 2,399 | 1.19 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 41.95 | 45.65 | 43.80 | 32.70 | 0.00 | 0.00% | 0.67 | 0 | 210 | 1.13 | 0.97 | 0.00 | -0.03 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 37.15 | 39.85 | 38.50 | 36.70 | +6.48 | +21.45% | 0.55 | 4 | 529 | 0.87 | 0.95 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 33.20 | 35.15 | 34.18 | 33.65 | +12.20 | +56.88% | 0.46 | 36 | 1,286 | 0.80 | 0.93 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 28.40 | 30.70 | 29.55 | 29.00 | +11.20 | +62.93% | 0.37 | 25 | 2,376 | 0.76 | 0.90 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 24.70 | 26.15 | 25.43 | 24.75 | +11.10 | +81.32% | 0.30 | 61 | 1,259 | 0.61 | 0.86 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 20.10 | 22.90 | 21.50 | 21.30 | +10.25 | +92.76% | 0.24 | 224 | 1,555 | 0.60 | 0.81 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 18.30 | 18.55 | 18.43 | 18.00 | +8.60 | +91.49% | 0.19 | 615 | 2,651 | 0.65 | 0.75 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 14.90 | 15.60 | 15.25 | 15.15 | +7.98 | +111.30% | 0.15 | 715 | 3,557 | 0.64 | 0.68 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 11.85 | 12.75 | 12.30 | 12.30 | +6.93 | +129.05% | 0.12 | 896 | 4,587 | 0.62 | 0.60 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 10.20 | 10.45 | 10.33 | 10.18 | +5.81 | +132.96% | 0.09 | 1,461 | 4,121 | 0.65 | 0.53 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 8.10 | 8.45 | 8.28 | 8.28 | +5.08 | +158.75% | 0.07 | 3,050 | 2,208 | 0.64 | 0.46 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 6.70 | 6.85 | 6.78 | 6.76 | +4.09 | +153.19% | 0.06 | 6,347 | 10,338 | 0.65 | 0.39 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 5.20 | 5.70 | 5.45 | 5.45 | +3.45 | +172.50% | 0.04 | 1,206 | 1,733 | 0.66 | 0.34 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 4.30 | 4.50 | 4.40 | 4.40 | +2.60 | +144.45% | 0.03 | 1,299 | 1,774 | 0.66 | 0.29 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 2.96 | 3.65 | 3.31 | 3.18 | +2.03 | +176.53% | 0.02 | 304 | 809 | 0.65 | 0.24 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 2.26 | 3.00 | 2.63 | 2.72 | +1.72 | +172.00% | 0.02 | 339 | 1,182 | 0.65 | 0.20 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 1.74 | 2.74 | 2.24 | 2.20 | +1.51 | +218.85% | 0.02 | 243 | 663 | 0.67 | 0.17 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 1.76 | 1.97 | 1.87 | 1.84 | +1.19 | +183.08% | 0.01 | 429 | 1,667 | 0.68 | 0.14 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 1.41 | 1.72 | 1.57 | 1.40 | +0.90 | +180.00% | 0.01 | 116 | 4,334 | 0.70 | 0.11 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 1.00 | 1.50 | 1.25 | 1.25 | +0.83 | +197.62% | 0.01 | 101 | 1,948 | 0.69 | 0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 0.57 | 1.12 | 0.85 | 0.94 | +0.59 | +168.58% | 0.01 | 72 | 1,555 | 0.67 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 0.63 | 1.00 | 0.82 | 0.82 | +0.50 | +156.25% | 0.00 | 67 | 526 | 0.70 | 0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 0.47 | 0.94 | 0.71 | 0.59 | +0.29 | +96.67% | 0.00 | 3 | 201 | 0.71 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 0.19 | 1.05 | 0.62 | 0.61 | +0.44 | +258.83% | 0.00 | 90 | 2,294 | 0.71 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.17 | 0.59 | 0.41 | +0.20 | +95.24% | 0.00 | 71 | 117 | 0.86 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.99 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.67 | 0.03 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.45 | +0.26 | +136.85% | 0.00 | 38 | 116 | 0.86 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.22 | +169.24% | 0.00 | 36 | 611 | 0.74 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.66 | 0.33 | 0.26 | +0.14 | +116.67% | 0.00 | 8 | 89 | 0.91 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.78 | 0.39 | 0.21 | -0.27 | -56.25% | 0.00 | 1 | 59 | 0.99 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 230.00 | 0.04 | 0.32 | 0.18 | 0.18 | +0.12 | +200.00% | 0.00 | 18 | 3,200 | 0.80 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 796 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 28 | 91 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 436 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.37 | 0.21 | 0.06 | -0.04 | -40.00% | 0.00 | 90 | 3,486 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.31 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 533 | 0.92 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 34 | 1,294 | 0.87 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 0.18 | 0.47 | 0.33 | 0.21 | -0.12 | -36.37% | 0.01 | 161 | 3,638 | 0.81 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.14 | 0.46 | 0.30 | 0.38 | -0.28 | -42.43% | 0.00 | 356 | 1,338 | 0.70 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 0.50 | 0.61 | 0.56 | 0.50 | -0.58 | -53.71% | 0.01 | 798 | 8,812 | 0.70 | -0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 0.85 | 1.03 | 0.94 | 0.84 | -0.94 | -52.81% | 0.01 | 401 | 4,456 | 0.69 | -0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 1.32 | 1.39 | 1.36 | 1.39 | -1.53 | -52.40% | 0.02 | 422 | 5,243 | 0.66 | -0.10 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 2.06 | 2.37 | 2.22 | 2.14 | -2.36 | -52.45% | 0.03 | 1,382 | 3,023 | 0.66 | -0.14 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 3.00 | 3.50 | 3.25 | 3.25 | -3.10 | -48.82% | 0.04 | 867 | 8,486 | 0.64 | -0.19 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 4.55 | 5.10 | 4.83 | 4.75 | -4.49 | -48.60% | 0.05 | 466 | 4,070 | 0.65 | -0.25 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 6.35 | 6.55 | 6.45 | 6.44 | -5.56 | -46.34% | 0.06 | 570 | 1,139 | 0.63 | -0.32 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 8.50 | 9.00 | 8.75 | 8.75 | -6.32 | -41.94% | 0.08 | 134 | 650 | 0.63 | -0.40 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 10.80 | 11.75 | 11.28 | 11.46 | -6.89 | -37.55% | 0.10 | 271 | 2,370 | 0.62 | -0.47 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 13.80 | 15.05 | 14.43 | 14.42 | -8.62 | -37.42% | 0.13 | 34 | 409 | 0.63 | -0.54 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 17.10 | 18.90 | 18.00 | 18.40 | -8.64 | -31.96% | 0.15 | 488 | 303 | 0.65 | -0.61 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 20.75 | 22.70 | 21.73 | 23.10 | -3.75 | -13.97% | 0.17 | 18 | 96 | 0.65 | -0.66 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 24.55 | 26.75 | 25.65 | 25.45 | -6.26 | -19.75% | 0.20 | 21 | 219 | 0.65 | -0.71 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 28.70 | 30.95 | 29.83 | 46.56 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.66 | -0.76 | 0.01 | -0.08 | 7/29/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 32.65 | 36.00 | 34.33 | 34.55 | -2.54 | -6.85% | 0.25 | 15 | 3 | 0.67 | -0.80 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 37.65 | 40.45 | 39.05 | 58.25 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.70 | -0.83 | 0.01 | -0.07 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 41.35 | 45.05 | 43.20 | 53.00 | 0.00 | 0.00% | 0.29 | 0 | 49 | 0.86 | -0.86 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 46.35 | 49.75 | 48.05 | 75.28 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | -0.89 | 0.01 | -0.05 | 5/28/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 51.15 | 54.50 | 52.83 | 51.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.04 | 7/14/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 55.85 | 59.30 | 57.58 | 56.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.04 | 7/10/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 60.70 | 64.20 | 62.45 | % | 0.37 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.03 | 8/21/2026 4:00:04 PM EST | |||
| 175.00 | 65.40 | 69.05 | 67.23 | 86.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.03 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 70.45 | 73.95 | 72.20 | % | 0.40 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 185.00 | 75.40 | 78.55 | 76.98 | % | 0.42 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 190.00 | 79.85 | 84.10 | 81.98 | % | 0.43 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 195.00 | 84.80 | 88.95 | 86.88 | % | 0.45 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 200.00 | 89.85 | 94.05 | 91.95 | 110.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 99.95 | 104.05 | 102.00 | % | 0.49 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 220.00 | 109.95 | 114.05 | 112.00 | % | 0.51 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 230.00 | 119.95 | 123.90 | 121.93 | % | 0.53 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST |