Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $106.99 as of 9/3/2026 11:22:58 AM 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 | 118.45 | 121.30 | 119.88 | 115.85 | 0.00 | 0.00% | 23.98 | 0 | 9 | 7.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 10.00 | 112.60 | 116.25 | 114.43 | % | 11.44 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 15.00 | 108.70 | 111.10 | 109.90 | 81.65 | 0.00 | 0.00% | 7.33 | 0 | 12 | 4.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:56 PM EST |
| 20.00 | 103.15 | 106.15 | 104.65 | 68.05 | 0.00 | 0.00% | 5.23 | 0 | 13 | 3.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/3/2026 3:59:56 PM EST |
| 25.00 | 98.45 | 100.95 | 99.70 | 58.62 | 0.00 | 0.00% | 3.99 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/3/2026 3:59:56 PM EST |
| 30.00 | 92.85 | 95.65 | 94.25 | 78.11 | 0.00 | 0.00% | 3.14 | 0 | 559 | 2.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:56 PM EST |
| 35.00 | 89.45 | 90.25 | 89.85 | 71.75 | 0.00 | 0.00% | 2.57 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:56 PM EST |
| 40.00 | 84.60 | 85.25 | 84.93 | 82.84 | 0.00 | 0.00% | 2.12 | 0 | 67 | 1.64 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 45.00 | 79.60 | 80.20 | 79.90 | 47.50 | 0.00 | 0.00% | 1.78 | 0 | 47 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:56 PM EST |
| 50.00 | 74.55 | 75.30 | 74.93 | 61.00 | 0.00 | 0.00% | 1.50 | 0 | 62 | 1.32 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:56 PM EST |
| 55.00 | 69.70 | 70.35 | 70.03 | 69.69 | 0.00 | 0.00% | 1.27 | 0 | 407 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 60.00 | 64.65 | 65.25 | 64.95 | 63.79 | 0.00 | 0.00% | 1.08 | 0 | 2,387 | 1.03 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 65.00 | 59.80 | 60.40 | 60.10 | 60.00 | 0.00 | 0.00% | 0.92 | 0 | 208 | 0.99 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 70.00 | 54.85 | 55.45 | 55.15 | 55.13 | 0.00 | 0.00% | 0.79 | 0 | 505 | 0.88 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 75.00 | 49.95 | 50.50 | 50.23 | 50.23 | 0.00 | 0.00% | 0.67 | 0 | 1,325 | 0.79 | 0.98 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 80.00 | 45.10 | 45.75 | 45.43 | 44.60 | 0.00 | 0.00% | 0.57 | 0 | 2,335 | 0.78 | 0.97 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 85.00 | 40.30 | 40.95 | 40.63 | 40.05 | 0.00 | 0.00% | 0.48 | 0 | 1,109 | 0.60 | 0.96 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 90.00 | 35.65 | 36.30 | 35.98 | 36.00 | 0.00 | 0.00% | 0.40 | 0 | 1,366 | 0.65 | 0.93 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 95.00 | 31.05 | 31.65 | 31.35 | 31.42 | 0.00 | 0.00% | 0.33 | 0 | 5,096 | 0.63 | 0.91 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 100.00 | 27.00 | 27.50 | 27.25 | 26.97 | 0.00 | 0.00% | 0.27 | 0 | 3,269 | 0.65 | 0.87 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 105.00 | 23.00 | 23.50 | 23.25 | 22.45 | 0.00 | 0.00% | 0.22 | 0 | 4,561 | 0.64 | 0.82 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 110.00 | 19.35 | 19.80 | 19.58 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 5,200 | 0.64 | 0.76 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 115.00 | 16.25 | 16.60 | 16.43 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 2,378 | 0.64 | 0.69 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 120.00 | 13.20 | 13.65 | 13.43 | 13.55 | 0.00 | 0.00% | 0.11 | 0 | 9,595 | 0.63 | 0.62 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 125.00 | 11.00 | 11.20 | 11.10 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 3,344 | 0.64 | 0.55 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 130.00 | 8.70 | 9.15 | 8.93 | 9.07 | 0.00 | 0.00% | 0.07 | 0 | 4,861 | 0.65 | 0.48 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 135.00 | 7.20 | 7.50 | 7.35 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 2,383 | 0.65 | 0.41 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 140.00 | 5.75 | 6.00 | 5.88 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 3,239 | 0.66 | 0.35 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 145.00 | 4.60 | 4.95 | 4.78 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 1,099 | 0.66 | 0.29 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 150.00 | 3.70 | 3.95 | 3.83 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 3,037 | 0.67 | 0.25 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 155.00 | 2.92 | 3.10 | 3.01 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4,704 | 0.67 | 0.21 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 160.00 | 2.27 | 2.50 | 2.39 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 2,687 | 0.68 | 0.17 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 165.00 | 1.87 | 2.24 | 2.06 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 0.68 | 0.15 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 170.00 | 1.53 | 1.70 | 1.62 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 707 | 0.70 | 0.12 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 175.00 | 1.23 | 1.42 | 1.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.70 | 0.10 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 180.00 | 1.08 | 1.18 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2,566 | 0.72 | 0.09 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 185.00 | 0.84 | 1.00 | 0.92 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.72 | 0.07 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 190.00 | 0.66 | 0.88 | 0.77 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.73 | 0.06 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 195.00 | 0.55 | 0.69 | 0.62 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.74 | 0.05 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 200.00 | 0.50 | 0.61 | 0.56 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.76 | 0.04 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 210.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.77 | 0.03 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 220.00 | 0.23 | 0.34 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.78 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 230.00 | 0.18 | 0.25 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,464 | 0.80 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/3/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/3/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 806 | 2.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 576 | 2.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/3/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,484 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 50.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,627 | 0.91 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 65.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.83 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 70.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,000 | 0.78 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5,051 | 0.75 | -0.02 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5,030 | 0.72 | -0.03 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 85.00 | 0.51 | 0.52 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3,502 | 0.69 | -0.04 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 90.00 | 0.80 | 0.85 | 0.83 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 9,494 | 0.68 | -0.07 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 95.00 | 1.27 | 1.34 | 1.31 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 4,424 | 0.66 | -0.09 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 100.00 | 1.97 | 2.07 | 2.02 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 2,509 | 0.65 | -0.13 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 105.00 | 2.96 | 3.10 | 3.03 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 2,041 | 0.65 | -0.18 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 110.00 | 4.35 | 4.50 | 4.43 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 3,545 | 0.64 | -0.24 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 115.00 | 6.00 | 6.40 | 6.20 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 1,006 | 0.64 | -0.31 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 120.00 | 8.15 | 8.40 | 8.28 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 1,902 | 0.64 | -0.38 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 125.00 | 10.70 | 10.95 | 10.83 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 246 | 0.64 | -0.45 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 130.00 | 13.55 | 14.10 | 13.83 | 13.80 | 0.00 | 0.00% | 0.11 | 0 | 3,114 | 0.65 | -0.52 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 135.00 | 16.80 | 17.40 | 17.10 | 17.25 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.65 | -0.59 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 140.00 | 20.40 | 21.00 | 20.70 | 21.09 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.65 | -0.65 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 145.00 | 24.15 | 24.90 | 24.53 | 24.69 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.66 | -0.71 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 150.00 | 28.30 | 29.00 | 28.65 | 28.90 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.66 | -0.75 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 155.00 | 32.55 | 33.25 | 32.90 | 75.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -0.79 | 0.01 | -0.10 | 5/28/2026 | 9/3/2026 3:59:56 PM EST |
| 160.00 | 36.90 | 37.70 | 37.30 | 38.35 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.67 | -0.83 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 165.00 | 41.40 | 42.30 | 41.85 | 42.80 | 0.00 | 0.00% | 0.25 | 0 | 92 | 0.68 | -0.85 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 170.00 | 46.05 | 46.90 | 46.48 | 49.40 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.68 | -0.88 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 175.00 | 50.60 | 51.65 | 51.13 | 52.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.66 | -0.90 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 180.00 | 55.70 | 56.40 | 56.05 | % | 0.31 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 60.45 | 61.25 | 60.85 | 62.52 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.69 | -0.93 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 190.00 | 65.30 | 66.10 | 65.70 | 67.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.80 | -0.94 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 195.00 | 70.00 | 70.95 | 70.48 | % | 0.36 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 75.20 | 75.90 | 75.55 | 110.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 7/29/2026 | 9/3/2026 3:59:56 PM EST |
| 210.00 | 84.90 | 85.85 | 85.38 | 91.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.87 | -0.97 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 220.00 | 94.95 | 95.70 | 95.33 | 101.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |
| 230.00 | 103.80 | 107.50 | 105.65 | 106.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |