Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $99.96 as of 7/20/2026 2:16:03 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 | 92.85 | 96.30 | 94.58 | 96.19 | 0.00 | 0.00% | 18.92 | 0 | 5 | 5.30 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 10.00 | 87.90 | 91.35 | 89.63 | % | 8.96 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:08 PM EST | |||
| 15.00 | 83.00 | 86.50 | 84.75 | 52.15 | 0.00 | 0.00% | 5.65 | 0 | 12 | 2.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/20/2026 4:00:08 PM EST |
| 20.00 | 77.95 | 81.45 | 79.70 | 68.05 | 0.00 | 0.00% | 3.99 | 0 | 13 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/20/2026 4:00:08 PM EST |
| 25.00 | 73.15 | 76.50 | 74.83 | 58.62 | 0.00 | 0.00% | 2.99 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/20/2026 4:00:08 PM EST |
| 30.00 | 68.25 | 71.60 | 69.93 | 45.15 | 0.00 | 0.00% | 2.33 | 0 | 40 | 1.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/20/2026 4:00:08 PM EST |
| 35.00 | 63.40 | 66.75 | 65.08 | 64.91 | 0.00 | 0.00% | 1.86 | 0 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 40.00 | 58.50 | 61.90 | 60.20 | 77.16 | 0.00 | 0.00% | 1.51 | 0 | 67 | 1.51 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 4:00:08 PM EST |
| 45.00 | 53.70 | 57.10 | 55.40 | 56.20 | 0.00 | 0.00% | 1.23 | 0 | 49 | 1.38 | 0.98 | 0.00 | -0.01 | 6/15/2026 | 7/20/2026 4:00:08 PM EST |
| 50.00 | 49.35 | 52.40 | 50.88 | 62.10 | 0.00 | 0.00% | 1.02 | 0 | 62 | 1.22 | 0.97 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 4:00:08 PM EST |
| 55.00 | 44.40 | 47.80 | 46.10 | 62.25 | 0.00 | 0.00% | 0.84 | 0 | 414 | 1.01 | 0.95 | 0.00 | -0.03 | 7/6/2026 | 7/20/2026 4:00:08 PM EST |
| 60.00 | 40.40 | 43.35 | 41.88 | 41.90 | 0.00 | 0.00% | 0.70 | 0 | 2,397 | 0.81 | 0.93 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 65.00 | 35.60 | 39.05 | 37.33 | 38.59 | -1.81 | -4.48% | 0.57 | 1 | 175 | 0.78 | 0.91 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 70.00 | 31.50 | 34.95 | 33.23 | 33.35 | -6.18 | -15.64% | 0.47 | 5 | 522 | 0.77 | 0.87 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 75.00 | 27.75 | 30.50 | 29.13 | 30.72 | +0.12 | +0.40% | 0.39 | 307 | 1,195 | 0.74 | 0.83 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 80.00 | 25.05 | 27.40 | 26.23 | 25.86 | -3.36 | -11.50% | 0.33 | 8 | 2,446 | 0.79 | 0.79 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 85.00 | 21.80 | 23.40 | 22.60 | 22.85 | -0.21 | -0.92% | 0.27 | 4 | 1,025 | 0.75 | 0.74 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 90.00 | 18.10 | 20.50 | 19.30 | 20.00 | -0.20 | -0.99% | 0.21 | 9 | 1,050 | 0.73 | 0.69 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 95.00 | 16.20 | 17.60 | 16.90 | 17.57 | -2.28 | -11.49% | 0.18 | 6 | 1,166 | 0.74 | 0.63 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 100.00 | 14.00 | 14.80 | 14.40 | 14.30 | -0.37 | -2.53% | 0.14 | 682 | 2,360 | 0.73 | 0.58 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 105.00 | 11.60 | 13.50 | 12.55 | 12.40 | -0.70 | -5.35% | 0.12 | 44 | 1,678 | 0.74 | 0.52 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 110.00 | 10.00 | 10.70 | 10.35 | 11.00 | -0.42 | -3.68% | 0.09 | 57 | 1,391 | 0.72 | 0.47 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 115.00 | 8.50 | 9.20 | 8.85 | 9.30 | -0.35 | -3.63% | 0.08 | 36 | 954 | 0.72 | 0.42 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 120.00 | 7.00 | 8.20 | 7.60 | 7.91 | -0.24 | -2.95% | 0.06 | 63 | 2,816 | 0.72 | 0.37 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 125.00 | 6.05 | 7.10 | 6.58 | 6.80 | -0.37 | -5.16% | 0.05 | 29 | 761 | 0.73 | 0.33 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 130.00 | 4.95 | 5.75 | 5.35 | 5.28 | -0.52 | -8.97% | 0.04 | 46 | 1,289 | 0.72 | 0.29 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 135.00 | 4.30 | 4.75 | 4.53 | 4.55 | -0.70 | -13.34% | 0.03 | 19 | 707 | 0.72 | 0.25 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 140.00 | 3.65 | 4.20 | 3.93 | 3.95 | -0.49 | -11.04% | 0.03 | 275 | 629 | 0.73 | 0.22 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 145.00 | 2.99 | 4.20 | 3.60 | 3.64 | -0.36 | -9.00% | 0.02 | 179 | 328 | 0.75 | 0.20 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 150.00 | 2.60 | 3.05 | 2.83 | 2.89 | -0.21 | -6.78% | 0.02 | 754 | 1,260 | 0.73 | 0.17 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 155.00 | 2.05 | 3.30 | 2.68 | 2.49 | -0.48 | -16.17% | 0.02 | 199 | 738 | 0.75 | 0.15 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 160.00 | 1.91 | 3.15 | 2.53 | 2.35 | -0.49 | -17.26% | 0.02 | 3 | 686 | 0.78 | 0.13 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 165.00 | 1.41 | 2.57 | 1.99 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 1,068 | 0.76 | 0.12 | 0.01 | -0.04 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 170.00 | 0.92 | 2.37 | 1.65 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.74 | 0.11 | 0.01 | -0.04 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 175.00 | 1.15 | 2.05 | 1.60 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.78 | 0.09 | 0.00 | -0.04 | 7/15/2026 | 7/20/2026 4:00:08 PM EST |
| 180.00 | 0.82 | 1.87 | 1.35 | 1.20 | -0.21 | -14.90% | 0.01 | 9 | 2,406 | 0.77 | 0.08 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 185.00 | 0.64 | 1.66 | 1.15 | 1.15 | -1.23 | -51.69% | 0.01 | 3 | 111 | 0.77 | 0.08 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 190.00 | 0.59 | 1.52 | 1.06 | 1.01 | -0.19 | -15.84% | 0.01 | 2 | 310 | 0.78 | 0.07 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 195.00 | 0.50 | 1.23 | 0.87 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | 0.06 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 200.00 | 0.43 | 1.10 | 0.77 | 0.81 | -0.20 | -19.81% | 0.00 | 1 | 571 | 0.78 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 210.00 | 0.15 | 2.25 | 1.20 | 0.65 | -0.54 | -45.38% | 0.01 | 10 | 68 | 0.91 | 0.04 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 220.00 | 0.15 | 1.08 | 0.62 | 0.55 | +0.01 | +1.86% | 0.00 | 1 | 59 | 0.82 | 0.04 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 230.00 | 0.25 | 1.04 | 0.65 | 0.39 | -0.22 | -36.07% | 0.00 | 107 | 1,050 | 0.87 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 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 | 2.34 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 796 | 1.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 576 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 1.12 | 0.56 | 0.07 | -0.03 | -30.00% | 0.02 | 2 | 210 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 35.00 | 0.03 | 0.64 | 0.34 | 0.15 | -0.25 | -62.50% | 0.01 | 2 | 100 | 1.01 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.37 | +0.16 | +76.19% | 0.01 | 1 | 449 | 1.18 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 1.24 | 0.62 | 0.51 | +0.20 | +64.52% | 0.01 | 1 | 387 | 1.10 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 50.00 | 0.08 | 1.05 | 0.57 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.80 | -0.03 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 55.00 | 0.30 | 1.33 | 0.82 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 0.80 | -0.05 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 60.00 | 1.12 | 1.55 | 1.34 | 1.41 | +0.07 | +5.23% | 0.02 | 1 | 1,621 | 0.81 | -0.07 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 65.00 | 1.98 | 2.52 | 2.25 | 1.91 | -0.21 | -9.91% | 0.03 | 7 | 808 | 0.82 | -0.10 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 70.00 | 2.88 | 3.35 | 3.12 | 2.90 | +0.33 | +12.84% | 0.04 | 14 | 1,999 | 0.80 | -0.13 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 75.00 | 3.70 | 4.30 | 4.00 | 3.95 | -0.25 | -5.96% | 0.05 | 61 | 1,192 | 0.77 | -0.17 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 80.00 | 4.90 | 5.90 | 5.40 | 5.30 | -0.11 | -2.04% | 0.07 | 61 | 1,323 | 0.76 | -0.21 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 85.00 | 6.50 | 7.75 | 7.13 | 6.75 | -0.65 | -8.79% | 0.08 | 48 | 1,770 | 0.76 | -0.26 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 90.00 | 8.45 | 9.35 | 8.90 | 9.07 | -0.18 | -1.95% | 0.10 | 143 | 3,163 | 0.74 | -0.31 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 95.00 | 10.25 | 11.80 | 11.03 | 11.06 | -0.48 | -4.16% | 0.12 | 48 | 608 | 0.72 | -0.37 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 100.00 | 13.25 | 15.25 | 14.25 | 13.59 | -0.51 | -3.62% | 0.14 | 36 | 2,282 | 0.75 | -0.42 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 105.00 | 15.65 | 17.10 | 16.38 | 16.30 | -0.25 | -1.52% | 0.16 | 22 | 620 | 0.71 | -0.48 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 110.00 | 18.85 | 21.20 | 20.03 | 19.64 | -0.31 | -1.56% | 0.18 | 1 | 2,343 | 0.73 | -0.53 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 115.00 | 22.45 | 24.50 | 23.48 | 22.95 | 0.00 | 0.00% | 0.20 | 0 | 336 | 0.73 | -0.58 | 0.01 | -0.08 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 120.00 | 26.05 | 28.40 | 27.23 | 26.90 | +0.55 | +2.09% | 0.23 | 10 | 267 | 0.73 | -0.63 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 125.00 | 29.30 | 32.35 | 30.83 | 30.44 | -0.01 | -0.04% | 0.25 | 1 | 96 | 0.72 | -0.67 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 130.00 | 34.10 | 35.75 | 34.93 | 26.75 | 0.00 | 0.00% | 0.27 | 0 | 191 | 0.72 | -0.71 | 0.01 | -0.07 | 7/14/2026 | 7/20/2026 4:00:08 PM EST |
| 135.00 | 37.15 | 40.50 | 38.83 | 32.21 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.70 | -0.75 | 0.01 | -0.07 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 140.00 | 41.50 | 44.85 | 43.18 | 37.09 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.70 | -0.78 | 0.01 | -0.06 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 145.00 | 45.95 | 49.30 | 47.63 | 44.65 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.70 | -0.80 | 0.01 | -0.06 | 6/17/2026 | 7/20/2026 4:00:08 PM EST |
| 150.00 | 50.55 | 54.00 | 52.28 | 43.65 | 0.00 | 0.00% | 0.35 | 0 | 46 | 0.70 | -0.83 | 0.01 | -0.05 | 7/14/2026 | 7/20/2026 4:00:08 PM EST |
| 155.00 | 55.15 | 57.95 | 56.55 | 75.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | -0.85 | 0.01 | -0.05 | 5/28/2026 | 7/20/2026 4:00:08 PM EST |
| 160.00 | 59.85 | 63.25 | 61.55 | 51.95 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.83 | -0.87 | 0.01 | -0.05 | 7/14/2026 | 7/20/2026 4:00:08 PM EST |
| 165.00 | 64.60 | 68.05 | 66.33 | 56.45 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.91 | -0.88 | 0.01 | -0.04 | 7/10/2026 | 7/20/2026 4:00:08 PM EST |
| 170.00 | 69.40 | 72.80 | 71.10 | % | 0.42 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.04 | 7/20/2026 4:00:08 PM EST | |||
| 175.00 | 74.25 | 77.65 | 75.95 | % | 0.43 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.04 | 7/20/2026 4:00:08 PM EST | |||
| 180.00 | 79.10 | 82.10 | 80.60 | % | 0.45 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.03 | 7/20/2026 4:00:08 PM EST | |||
| 185.00 | 84.60 | 87.40 | 86.00 | % | 0.46 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.03 | 7/20/2026 4:00:08 PM EST | |||
| 190.00 | 88.90 | 92.30 | 90.60 | % | 0.48 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.03 | 7/20/2026 4:00:08 PM EST | |||
| 195.00 | 93.85 | 97.35 | 95.60 | % | 0.49 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.03 | 7/20/2026 4:00:08 PM EST | |||
| 200.00 | 98.80 | 102.15 | 100.48 | 89.95 | 0.00 | 0.00% | 0.50 | 0 | 56 | 0.94 | -0.95 | 0.00 | -0.03 | 7/10/2026 | 7/20/2026 4:00:08 PM EST |
| 210.00 | 108.70 | 112.10 | 110.40 | % | 0.53 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 7/20/2026 4:00:08 PM EST | |||
| 220.00 | 118.70 | 122.25 | 120.48 | % | 0.55 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.02 | 7/20/2026 4:00:08 PM EST | |||
| 230.00 | 128.70 | 132.10 | 130.40 | % | 0.57 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 7/20/2026 4:00:08 PM EST |