Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $113.00 as of 10/1/2026 5:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 99.00 | 16.00 | 17.35 | 16.68 | % | 0.17 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.10 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 15.35 | 16.70 | 16.03 | 16.45 | % | 0.16 | 5 | 0 | 0.62 | 0.73 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 101.00 | 14.95 | 16.05 | 15.50 | 16.15 | % | 0.15 | 1 | 0 | 0.63 | 0.72 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 102.00 | 14.05 | 15.40 | 14.73 | % | 0.14 | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.10 | 10/1/2026 4:00:06 PM EST | |||
| 103.00 | 13.45 | 14.80 | 14.13 | 14.80 | % | 0.14 | 1 | 0 | 0.62 | 0.69 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 104.00 | 12.85 | 14.15 | 13.50 | % | 0.13 | 0 | 0 | 0.62 | 0.67 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 105.00 | 12.30 | 13.15 | 12.73 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 106.00 | 12.05 | 13.00 | 12.53 | 11.99 | % | 0.12 | 3 | 0 | 0.63 | 0.64 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 107.00 | 11.20 | 12.45 | 11.83 | % | 0.11 | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 108.00 | 10.70 | 11.95 | 11.33 | 11.60 | % | 0.10 | 1 | 0 | 0.62 | 0.61 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 109.00 | 10.20 | 11.00 | 10.60 | 11.10 | % | 0.10 | 1 | 0 | 0.61 | 0.59 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 110.00 | 9.70 | 10.50 | 10.10 | 10.90 | % | 0.09 | 6 | 0 | 0.61 | 0.57 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 111.00 | 9.20 | 10.45 | 9.83 | 10.00 | % | 0.09 | 2 | 0 | 0.62 | 0.56 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 112.00 | 9.20 | 9.55 | 9.38 | 9.35 | % | 0.08 | 26 | 0 | 0.62 | 0.54 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 113.00 | 8.35 | 9.15 | 8.75 | 8.54 | % | 0.08 | 3 | 0 | 0.61 | 0.52 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 114.00 | 8.15 | 9.10 | 8.63 | 9.30 | % | 0.08 | 6 | 0 | 0.63 | 0.51 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 115.00 | 7.50 | 8.70 | 8.10 | 8.50 | % | 0.07 | 3 | 0 | 0.62 | 0.49 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 116.00 | 7.10 | 8.35 | 7.73 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.02 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 117.00 | 6.75 | 7.95 | 7.35 | % | 0.06 | 0 | 0 | 0.62 | 0.46 | 0.02 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 118.00 | 6.40 | 7.60 | 7.00 | 7.45 | % | 0.06 | 1 | 0 | 0.63 | 0.44 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 119.00 | 6.05 | 6.85 | 6.45 | 6.80 | % | 0.05 | 1 | 0 | 0.61 | 0.43 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 120.00 | 5.70 | 6.95 | 6.33 | 6.35 | % | 0.05 | 36 | 0 | 0.63 | 0.41 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 121.00 | 5.40 | 6.60 | 6.00 | 6.55 | % | 0.05 | 4 | 0 | 0.63 | 0.40 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 122.00 | 5.10 | 6.30 | 5.70 | 5.70 | % | 0.05 | 7 | 0 | 0.63 | 0.38 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 123.00 | 4.85 | 6.00 | 5.43 | 5.50 | % | 0.04 | 1 | 0 | 0.63 | 0.37 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 124.00 | 4.55 | 5.75 | 5.15 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 125.00 | 4.30 | 5.50 | 4.90 | 5.50 | % | 0.04 | 18 | 0 | 0.63 | 0.34 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 126.00 | 4.05 | 5.10 | 4.58 | 5.10 | % | 0.04 | 7 | 0 | 0.63 | 0.33 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 99.00 | 3.45 | 4.40 | 3.93 | 4.05 | % | 0.04 | 26 | 0 | 0.62 | -0.25 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 100.00 | 4.20 | 4.55 | 4.38 | 4.35 | % | 0.04 | 81 | 0 | 0.63 | -0.27 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 101.00 | 4.15 | 5.35 | 4.75 | 4.55 | % | 0.05 | 2 | 0 | 0.63 | -0.28 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 102.00 | 4.50 | 5.75 | 5.13 | 4.85 | % | 0.05 | 2 | 0 | 0.63 | -0.30 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 103.00 | 4.85 | 6.10 | 5.48 | 5.20 | % | 0.05 | 25 | 0 | 0.63 | -0.31 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 104.00 | 5.25 | 6.50 | 5.88 | 5.55 | % | 0.06 | 1 | 0 | 0.63 | -0.33 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 105.00 | 5.60 | 6.95 | 6.28 | 5.85 | % | 0.06 | 3 | 0 | 0.63 | -0.34 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 106.00 | 6.05 | 7.40 | 6.73 | 6.48 | % | 0.06 | 10 | 0 | 0.63 | -0.36 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 107.00 | 6.55 | 7.85 | 7.20 | 6.72 | % | 0.07 | 3 | 0 | 0.63 | -0.38 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 108.00 | 7.00 | 8.35 | 7.68 | 7.24 | % | 0.07 | 1 | 0 | 0.63 | -0.39 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 109.00 | 7.45 | 8.75 | 8.10 | 7.97 | % | 0.07 | 12 | 0 | 0.62 | -0.41 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 110.00 | 7.95 | 9.35 | 8.65 | % | 0.08 | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 111.00 | 8.50 | 9.90 | 9.20 | 8.57 | % | 0.08 | 3 | 0 | 0.63 | -0.44 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 112.00 | 9.05 | 10.40 | 9.73 | 9.30 | % | 0.09 | 2 | 0 | 0.63 | -0.46 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 113.00 | 9.60 | 11.00 | 10.30 | % | 0.09 | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 114.00 | 10.20 | 11.55 | 10.88 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 115.00 | 10.75 | 11.80 | 11.28 | 10.95 | % | 0.10 | 2 | 0 | 0.62 | -0.51 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 116.00 | 11.35 | 12.40 | 11.88 | 11.60 | % | 0.10 | 10 | 0 | 0.62 | -0.53 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST | |
| 117.00 | 12.00 | 13.40 | 12.70 | % | 0.11 | 0 | 0 | 0.63 | -0.54 | 0.02 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 118.00 | 12.55 | 14.05 | 13.30 | % | 0.11 | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 119.00 | 13.25 | 14.70 | 13.98 | % | 0.12 | 0 | 0 | 0.63 | -0.57 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 120.00 | 13.95 | 15.40 | 14.68 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 121.00 | 14.60 | 16.10 | 15.35 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 122.00 | 15.30 | 16.80 | 16.05 | % | 0.13 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 123.00 | 16.00 | 17.50 | 16.75 | % | 0.14 | 0 | 0 | 0.63 | -0.63 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 124.00 | 16.70 | 18.25 | 17.48 | % | 0.14 | 0 | 0 | 0.63 | -0.65 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 125.00 | 17.40 | 19.00 | 18.20 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.11 | 10/1/2026 4:00:06 PM EST | |||
| 126.00 | 18.15 | 19.80 | 18.98 | % | 0.15 | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.10 | 10/1/2026 4:00:06 PM EST |