Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $124.72 as of 9/3/2026 8:20:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 33.95 | 34.70 | 34.33 | % | 0.37 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 93.00 | 33.10 | 34.15 | 33.63 | % | 0.36 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 94.00 | 32.20 | 33.80 | 33.00 | 30.97 | % | 0.35 | 2 | 0 | 0.65 | 0.90 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 95.00 | 31.35 | 32.45 | 31.90 | % | 0.34 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 96.00 | 30.50 | 31.55 | 31.03 | % | 0.32 | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.07 | 9/3/2026 3:59:56 PM EST | |||
| 97.00 | 29.65 | 30.75 | 30.20 | % | 0.31 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.07 | 9/3/2026 3:59:56 PM EST | |||
| 98.00 | 28.80 | 29.90 | 29.35 | % | 0.30 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.07 | 9/3/2026 3:59:56 PM EST | |||
| 99.00 | 27.95 | 28.95 | 28.45 | 27.38 | % | 0.29 | 2 | 0 | 0.64 | 0.86 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 100.00 | 27.15 | 28.30 | 27.73 | 27.28 | % | 0.28 | 3 | 0 | 0.66 | 0.86 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 101.00 | 26.35 | 27.50 | 26.93 | % | 0.27 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 102.00 | 25.55 | 26.70 | 26.13 | 25.00 | % | 0.26 | 1 | 0 | 0.65 | 0.84 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 103.00 | 24.80 | 25.95 | 25.38 | 23.43 | % | 0.25 | 62 | 0 | 0.65 | 0.83 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 104.00 | 24.05 | 25.15 | 24.60 | 21.58 | % | 0.24 | 1 | 0 | 0.65 | 0.82 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 105.00 | 23.30 | 24.40 | 23.85 | 23.63 | % | 0.23 | 145 | 0 | 0.65 | 0.81 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 106.00 | 22.55 | 23.70 | 23.13 | % | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 107.00 | 21.85 | 22.95 | 22.40 | 20.75 | % | 0.21 | 4 | 0 | 0.65 | 0.78 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 108.00 | 21.15 | 22.25 | 21.70 | % | 0.20 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 109.00 | 20.45 | 21.55 | 21.00 | 19.30 | % | 0.19 | 1 | 0 | 0.64 | 0.76 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 110.00 | 19.75 | 20.90 | 20.33 | 20.00 | % | 0.18 | 48 | 0 | 0.64 | 0.75 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 111.00 | 19.10 | 20.15 | 19.63 | 17.70 | % | 0.18 | 6 | 0 | 0.64 | 0.74 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 112.00 | 18.45 | 19.35 | 18.90 | % | 0.17 | 0 | 0 | 0.63 | 0.72 | 0.01 | -0.11 | 9/3/2026 3:59:56 PM EST | |||
| 113.00 | 17.85 | 18.70 | 18.28 | 16.90 | % | 0.16 | 1 | 0 | 0.63 | 0.71 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 114.00 | 17.20 | 18.20 | 17.70 | 14.27 | % | 0.16 | 2 | 0 | 0.64 | 0.70 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 115.00 | 16.60 | 17.70 | 17.15 | 16.69 | % | 0.15 | 71 | 0 | 0.64 | 0.69 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 116.00 | 16.05 | 17.10 | 16.58 | 15.62 | % | 0.14 | 5 | 0 | 0.64 | 0.67 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 117.00 | 15.45 | 16.50 | 15.98 | 14.55 | % | 0.14 | 22 | 0 | 0.64 | 0.66 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 118.00 | 14.95 | 15.95 | 15.45 | 13.20 | % | 0.13 | 26 | 0 | 0.64 | 0.65 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 119.00 | 14.40 | 15.35 | 14.88 | 13.85 | % | 0.13 | 8 | 0 | 0.64 | 0.63 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 120.00 | 14.20 | 14.65 | 14.43 | 14.18 | % | 0.12 | 175 | 0 | 0.64 | 0.62 | 0.01 | -0.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 1.15 | 1.40 | 1.28 | 1.30 | % | 0.01 | 299 | 0 | 0.66 | -0.09 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 93.00 | 1.29 | 1.70 | 1.50 | 1.50 | % | 0.02 | 15 | 0 | 0.67 | -0.09 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 94.00 | 1.34 | 1.85 | 1.60 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.01 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 95.00 | 1.52 | 1.83 | 1.68 | 1.76 | % | 0.02 | 6 | 0 | 0.66 | -0.10 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 96.00 | 1.64 | 2.12 | 1.88 | 1.88 | % | 0.02 | 1 | 0 | 0.66 | -0.11 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 97.00 | 1.75 | 2.30 | 2.03 | 2.70 | % | 0.02 | 2 | 0 | 0.66 | -0.12 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 98.00 | 1.94 | 2.47 | 2.21 | 2.73 | % | 0.02 | 5 | 0 | 0.66 | -0.13 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 99.00 | 2.06 | 2.64 | 2.35 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.01 | -0.07 | 9/3/2026 3:59:56 PM EST | |||
| 100.00 | 2.26 | 2.71 | 2.49 | 2.57 | % | 0.02 | 133 | 0 | 0.65 | -0.14 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 101.00 | 2.48 | 2.96 | 2.72 | 2.71 | % | 0.03 | 1 | 0 | 0.65 | -0.15 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 102.00 | 2.58 | 3.25 | 2.92 | 3.00 | % | 0.03 | 1 | 0 | 0.65 | -0.16 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 103.00 | 2.72 | 3.50 | 3.11 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.01 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 104.00 | 3.00 | 3.75 | 3.38 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 105.00 | 3.40 | 3.70 | 3.55 | 3.72 | % | 0.03 | 12 | 0 | 0.64 | -0.19 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 106.00 | 3.35 | 4.25 | 3.80 | 3.92 | % | 0.04 | 2 | 0 | 0.64 | -0.20 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 107.00 | 3.75 | 4.55 | 4.15 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 108.00 | 3.95 | 4.85 | 4.40 | 4.89 | % | 0.04 | 6 | 0 | 0.64 | -0.23 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 109.00 | 4.25 | 5.20 | 4.73 | 4.97 | % | 0.04 | 2 | 0 | 0.64 | -0.24 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 110.00 | 4.55 | 5.45 | 5.00 | 5.20 | % | 0.05 | 56 | 0 | 0.64 | -0.25 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 111.00 | 4.90 | 5.80 | 5.35 | 6.12 | % | 0.05 | 1 | 0 | 0.64 | -0.26 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 112.00 | 5.25 | 6.15 | 5.70 | 6.11 | % | 0.05 | 23 | 0 | 0.64 | -0.28 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 113.00 | 5.60 | 6.55 | 6.08 | 6.15 | % | 0.05 | 19 | 0 | 0.64 | -0.29 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 114.00 | 6.10 | 6.90 | 6.50 | 7.03 | % | 0.06 | 3 | 0 | 0.64 | -0.30 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 115.00 | 6.40 | 7.30 | 6.85 | 7.35 | % | 0.06 | 26 | 0 | 0.64 | -0.31 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 116.00 | 6.95 | 7.75 | 7.35 | 9.12 | % | 0.06 | 1 | 0 | 0.64 | -0.33 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 117.00 | 7.20 | 8.15 | 7.68 | 8.05 | % | 0.07 | 2 | 0 | 0.64 | -0.34 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 118.00 | 7.65 | 8.60 | 8.13 | 8.70 | % | 0.07 | 6 | 0 | 0.64 | -0.35 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 119.00 | 8.05 | 9.05 | 8.55 | 9.13 | % | 0.07 | 5 | 0 | 0.64 | -0.37 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 120.00 | 8.55 | 9.55 | 9.05 | 9.30 | % | 0.08 | 39 | 0 | 0.64 | -0.38 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST |