Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $99.70 as of 8/14/2026 7:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 68.65 | 72.80 | 70.73 | % | 2.83 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 30.00 | 63.70 | 67.80 | 65.75 | % | 2.19 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 35.00 | 58.75 | 62.85 | 60.80 | % | 1.74 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 40.00 | 53.80 | 57.85 | 55.83 | % | 1.40 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 45.00 | 48.80 | 52.90 | 50.85 | % | 1.13 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 50.00 | 43.80 | 47.90 | 45.85 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 55.00 | 38.90 | 42.95 | 40.93 | % | 0.74 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 60.00 | 33.95 | 38.05 | 36.00 | % | 0.60 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 65.00 | 29.80 | 33.25 | 31.53 | % | 0.49 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 70.00 | 25.70 | 28.55 | 27.13 | % | 0.39 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 75.00 | 20.60 | 24.15 | 22.38 | 22.39 | % | 0.30 | 2 | 0 | 0.83 | 0.91 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 80.00 | 16.50 | 20.05 | 18.28 | % | 0.23 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 82.00 | 14.85 | 18.50 | 16.68 | % | 0.20 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 83.00 | 14.90 | 16.70 | 15.80 | % | 0.19 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 84.00 | 14.20 | 15.95 | 15.08 | 15.14 | -2.60 | -14.66% | 0.18 | 2 | 145 | 0.56 | 0.78 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 13.50 | 15.25 | 14.38 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 145 | 0.57 | 0.76 | 0.02 | -0.07 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 86.00 | 12.85 | 14.60 | 13.73 | 15.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 0.74 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 87.00 | 12.20 | 13.90 | 13.05 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 88.00 | 11.70 | 13.30 | 12.50 | % | 0.14 | 0 | 0 | 0.58 | 0.71 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 89.00 | 10.95 | 12.60 | 11.78 | % | 0.13 | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 90.00 | 10.40 | 12.00 | 11.20 | 12.95 | % | 0.12 | 94 | 0 | 0.57 | 0.67 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 91.00 | 9.95 | 11.40 | 10.68 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 92.00 | 9.35 | 10.80 | 10.08 | 11.36 | % | 0.11 | 4 | 0 | 0.57 | 0.63 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 93.00 | 8.80 | 10.30 | 9.55 | 9.84 | % | 0.10 | 2 | 0 | 0.57 | 0.61 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 94.00 | 8.30 | 9.75 | 9.03 | 9.34 | -1.91 | -16.98% | 0.10 | 2 | 5 | 0.57 | 0.59 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 7.85 | 9.25 | 8.55 | 8.66 | -2.18 | -20.12% | 0.09 | 48 | 1 | 0.57 | 0.57 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 96.00 | 7.90 | 8.80 | 8.35 | 8.20 | -2.06 | -20.08% | 0.09 | 59 | 11 | 0.59 | 0.55 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 97.00 | 6.95 | 8.35 | 7.65 | 7.75 | -2.90 | -27.23% | 0.08 | 7 | 9 | 0.57 | 0.53 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 98.00 | 7.10 | 7.95 | 7.53 | 8.07 | -1.69 | -17.32% | 0.08 | 13 | 3 | 0.60 | 0.51 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 99.00 | 6.15 | 7.55 | 6.85 | 6.94 | -2.61 | -27.33% | 0.07 | 15 | 112 | 0.58 | 0.49 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 100.00 | 6.00 | 7.15 | 6.58 | 6.73 | -1.67 | -19.89% | 0.07 | 8 | 113 | 0.59 | 0.47 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 101.00 | 5.40 | 6.80 | 6.10 | 6.84 | -1.18 | -14.72% | 0.06 | 16 | 3 | 0.58 | 0.45 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 102.00 | 5.05 | 6.45 | 5.75 | 5.85 | -1.33 | -18.53% | 0.06 | 30 | 10 | 0.58 | 0.43 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 103.00 | 4.75 | 5.70 | 5.23 | 5.37 | -2.63 | -32.88% | 0.05 | 13 | 3 | 0.57 | 0.41 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 104.00 | 4.40 | 5.80 | 5.10 | % | 0.05 | 0 | 0 | 0.58 | 0.40 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 105.00 | 4.10 | 5.50 | 4.80 | 4.88 | -1.82 | -27.17% | 0.05 | 34 | 10 | 0.58 | 0.38 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 106.00 | 3.85 | 5.20 | 4.53 | 5.80 | -0.95 | -14.08% | 0.04 | 7 | 3 | 0.58 | 0.36 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 2.91 | 4.25 | 3.58 | 4.20 | % | 0.03 | 12 | 0 | 0.59 | 0.30 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 115.00 | 2.15 | 2.76 | 2.46 | 2.59 | % | 0.02 | 29 | 0 | 0.58 | 0.23 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 120.00 | 1.48 | 2.54 | 2.01 | 2.30 | % | 0.02 | 9 | 0 | 0.61 | 0.18 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 125.00 | 1.10 | 1.65 | 1.38 | 1.50 | % | 0.01 | 1 | 0 | 0.60 | 0.14 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 130.00 | 0.63 | 1.61 | 1.12 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 135.00 | 0.33 | 1.31 | 0.82 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 140.00 | 0.43 | 1.09 | 0.76 | 0.67 | % | 0.01 | 1 | 0 | 0.66 | 0.06 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 145.00 | 0.05 | 0.93 | 0.49 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 150.00 | 0.10 | 1.68 | 0.89 | 0.50 | % | 0.01 | 3 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 155.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 70.00 | 0.28 | 0.63 | 0.46 | 0.60 | % | 0.01 | 10 | 0 | 0.56 | -0.05 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 75.00 | 0.75 | 1.39 | 1.07 | 0.97 | % | 0.01 | 6 | 0 | 0.58 | -0.09 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 80.00 | 1.63 | 2.09 | 1.86 | 1.80 | % | 0.02 | 218 | 0 | 0.57 | -0.16 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 82.00 | 1.82 | 2.75 | 2.29 | 2.23 | +0.51 | +29.66% | 0.03 | 2 | 1 | 0.56 | -0.19 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 83.00 | 2.07 | 3.35 | 2.71 | 2.67 | +0.37 | +16.09% | 0.03 | 2 | 3 | 0.58 | -0.20 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 84.00 | 2.34 | 3.00 | 2.67 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.02 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 85.00 | 2.83 | 3.55 | 3.19 | 3.21 | +0.41 | +14.65% | 0.04 | 13 | 14 | 0.57 | -0.24 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 86.00 | 2.93 | 3.75 | 3.34 | % | 0.04 | 0 | 0 | 0.56 | -0.26 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 87.00 | 3.25 | 4.65 | 3.95 | 3.53 | +0.18 | +5.38% | 0.05 | 1 | 14 | 0.58 | -0.28 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 88.00 | 3.60 | 5.00 | 4.30 | 3.77 | +0.23 | +6.50% | 0.05 | 5 | 3 | 0.58 | -0.29 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 89.00 | 3.95 | 5.15 | 4.55 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 90.00 | 4.35 | 5.80 | 5.08 | 4.99 | +0.58 | +13.16% | 0.06 | 12 | 4 | 0.58 | -0.33 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 91.00 | 4.75 | 6.00 | 5.38 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 92.00 | 5.20 | 6.40 | 5.80 | 5.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.37 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 93.00 | 5.65 | 7.20 | 6.43 | 5.68 | % | 0.07 | 4 | 0 | 0.58 | -0.39 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 94.00 | 6.15 | 7.70 | 6.93 | 6.76 | % | 0.07 | 5 | 0 | 0.58 | -0.41 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 95.00 | 6.65 | 8.20 | 7.43 | 7.27 | +1.00 | +15.95% | 0.08 | 3 | 2 | 0.58 | -0.43 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 96.00 | 7.20 | 8.75 | 7.98 | % | 0.08 | 0 | 0 | 0.58 | -0.45 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 97.00 | 7.75 | 9.25 | 8.50 | 8.10 | % | 0.09 | 1 | 0 | 0.57 | -0.47 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 98.00 | 8.30 | 9.90 | 9.10 | 8.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.49 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 99.00 | 8.90 | 10.50 | 9.70 | 8.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.51 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 100.00 | 9.50 | 11.15 | 10.33 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 101.00 | 10.10 | 11.80 | 10.95 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 102.00 | 10.75 | 12.45 | 11.60 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 103.00 | 11.40 | 13.15 | 12.28 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 104.00 | 12.10 | 13.85 | 12.98 | % | 0.12 | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 105.00 | 12.75 | 14.55 | 13.65 | 13.47 | % | 0.13 | 5 | 0 | 0.58 | -0.62 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 106.00 | 13.50 | 15.30 | 14.40 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 110.00 | 16.45 | 18.15 | 17.30 | 16.19 | % | 0.16 | 1 | 0 | 0.57 | -0.70 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 115.00 | 20.45 | 22.55 | 21.50 | % | 0.19 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 120.00 | 24.25 | 27.45 | 25.85 | % | 0.22 | 0 | 0 | 0.76 | -0.82 | 0.01 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 125.00 | 28.25 | 31.05 | 29.65 | % | 0.24 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 130.00 | 32.90 | 36.85 | 34.88 | % | 0.27 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 135.00 | 37.70 | 41.60 | 39.65 | % | 0.29 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 140.00 | 42.60 | 45.50 | 44.05 | % | 0.31 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 145.00 | 47.45 | 51.20 | 49.33 | % | 0.34 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 150.00 | 52.40 | 56.05 | 54.23 | % | 0.36 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 155.00 | 57.40 | 61.15 | 59.28 | % | 0.38 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 62.35 | 66.35 | 64.35 | % | 0.40 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST |