Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $119.40 as of 9/27/2026 9:29:25 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 | 114.20 | 114.70 | 114.45 | 114.05 | +3.85 | +3.50% | 22.89 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 10.00 | 107.60 | 110.65 | 109.13 | 114.30 | 0.00 | 0.00% | 10.91 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 15.00 | 104.05 | 104.85 | 104.45 | 69.31 | 0.00 | 0.00% | 6.96 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/25/2026 4:00:06 PM EST |
| 20.00 | 98.30 | 100.75 | 99.53 | 90.50 | 0.00 | 0.00% | 4.98 | 0 | 42 | 2.29 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 25.00 | 94.15 | 94.90 | 94.53 | 96.15 | 0.00 | 0.00% | 3.78 | 0 | 85 | 2.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 30.00 | 89.35 | 89.85 | 89.60 | 88.60 | -2.60 | -2.86% | 2.99 | 2 | 99 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 35.00 | 84.25 | 84.95 | 84.60 | 85.90 | 0.00 | 0.00% | 2.42 | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 40.00 | 79.30 | 80.00 | 79.65 | 84.60 | 0.00 | 0.00% | 1.99 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 45.00 | 74.35 | 75.00 | 74.68 | 65.25 | 0.00 | 0.00% | 1.66 | 0 | 30 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 50.00 | 69.40 | 70.05 | 69.73 | 71.82 | 0.00 | 0.00% | 1.39 | 0 | 123 | 1.16 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 55.00 | 64.45 | 66.05 | 65.25 | 69.65 | 0.00 | 0.00% | 1.19 | 0 | 203 | 1.05 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 60.00 | 58.75 | 61.15 | 59.95 | 65.35 | 0.00 | 0.00% | 1.00 | 0 | 63 | 0.81 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 65.00 | 53.85 | 56.30 | 55.08 | 56.15 | 0.00 | 0.00% | 0.85 | 0 | 112 | 0.89 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 49.95 | 50.40 | 50.18 | 50.13 | -2.27 | -4.34% | 0.72 | 3 | 373 | 0.70 | 0.98 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 45.10 | 45.60 | 45.35 | 45.00 | -5.34 | -10.61% | 0.60 | 2 | 1,161 | 0.68 | 0.97 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 40.45 | 40.85 | 40.65 | 40.62 | -2.38 | -5.54% | 0.51 | 15 | 1,423 | 0.66 | 0.95 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 35.90 | 36.35 | 36.13 | 38.46 | 0.00 | 0.00% | 0.43 | 0 | 1,119 | 0.66 | 0.92 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 31.55 | 32.00 | 31.78 | 31.75 | -2.00 | -5.93% | 0.35 | 122 | 1,505 | 0.65 | 0.89 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 27.40 | 27.85 | 27.63 | 27.62 | -0.91 | -3.19% | 0.29 | 4 | 1,253 | 0.64 | 0.85 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 23.60 | 24.00 | 23.80 | 23.73 | -2.12 | -8.21% | 0.24 | 57 | 2,977 | 0.64 | 0.80 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 20.25 | 20.50 | 20.38 | 20.30 | -1.49 | -6.84% | 0.19 | 28 | 2,819 | 0.64 | 0.75 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 17.05 | 17.25 | 17.15 | 17.40 | -1.15 | -6.20% | 0.16 | 61 | 4,948 | 0.63 | 0.69 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 14.25 | 14.50 | 14.38 | 14.60 | -1.22 | -7.72% | 0.13 | 42 | 3,522 | 0.63 | 0.62 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 11.85 | 12.05 | 11.95 | 11.90 | -1.25 | -9.51% | 0.10 | 588 | 9,718 | 0.63 | 0.55 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 9.75 | 10.50 | 10.13 | 9.75 | -1.40 | -12.56% | 0.08 | 442 | 5,901 | 0.63 | 0.49 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 8.00 | 8.20 | 8.10 | 8.30 | -0.95 | -10.27% | 0.06 | 212 | 4,755 | 0.64 | 0.43 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 6.55 | 6.75 | 6.65 | 6.59 | -1.01 | -13.29% | 0.05 | 489 | 1,849 | 0.64 | 0.37 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 5.35 | 5.55 | 5.45 | 5.31 | -1.09 | -17.04% | 0.04 | 406 | 3,413 | 0.64 | 0.32 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 4.35 | 4.55 | 4.45 | 4.40 | -0.98 | -18.22% | 0.03 | 253 | 1,639 | 0.65 | 0.27 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 3.60 | 3.70 | 3.65 | 3.65 | -0.70 | -16.10% | 0.02 | 567 | 6,830 | 0.65 | 0.23 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 2.88 | 3.10 | 2.99 | 3.05 | -0.50 | -14.09% | 0.02 | 168 | 2,502 | 0.66 | 0.20 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 160.00 | 2.36 | 2.50 | 2.43 | 2.45 | -0.47 | -16.10% | 0.02 | 205 | 3,851 | 0.66 | 0.17 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 165.00 | 1.94 | 2.07 | 2.01 | 2.05 | -0.45 | -18.00% | 0.01 | 309 | 1,118 | 0.67 | 0.15 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 170.00 | 1.65 | 1.74 | 1.70 | 1.69 | -0.38 | -18.36% | 0.01 | 31 | 3,246 | 0.68 | 0.13 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 175.00 | 1.38 | 1.46 | 1.42 | 1.40 | -0.35 | -20.00% | 0.01 | 242 | 1,510 | 0.69 | 0.11 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 180.00 | 1.15 | 1.23 | 1.19 | 1.16 | -0.29 | -20.00% | 0.01 | 84 | 1,776 | 0.69 | 0.09 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 185.00 | 0.97 | 1.05 | 1.01 | 0.95 | -0.27 | -22.14% | 0.01 | 32 | 508 | 0.70 | 0.08 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 190.00 | 0.82 | 0.90 | 0.86 | 0.85 | -0.29 | -25.44% | 0.00 | 97 | 578 | 0.71 | 0.07 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 195.00 | 0.70 | 0.78 | 0.74 | 0.67 | -0.25 | -27.18% | 0.00 | 1 | 171 | 0.72 | 0.06 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 200.00 | 0.60 | 0.68 | 0.64 | 0.63 | -0.14 | -18.19% | 0.00 | 307 | 3,736 | 0.73 | 0.05 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 210.00 | 0.44 | 0.51 | 0.48 | 0.53 | -0.39 | -42.40% | 0.00 | 76 | 1,204 | 0.74 | 0.04 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 220.00 | 0.33 | 0.41 | 0.37 | 0.38 | -0.09 | -19.15% | 0.00 | 27 | 466 | 0.76 | 0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 230.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.10 | -27.03% | 0.00 | 26 | 7,141 | 0.77 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/25/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/25/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 35.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 226 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 40.00 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 493 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 576 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 50.00 | 0.05 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 65 | 2,322 | 0.96 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 55.00 | 0.06 | 0.14 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 10 | 968 | 0.86 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 60.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 49 | 1,564 | 0.83 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 65.00 | 0.10 | 0.23 | 0.17 | 0.23 | -0.01 | -4.17% | 0.00 | 3 | 4,610 | 0.74 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 0.32 | 0.36 | 0.34 | 0.32 | -0.04 | -11.12% | 0.00 | 50 | 8,153 | 0.75 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 0.49 | 0.55 | 0.52 | 0.55 | 0.00 | 0.00% | 0.01 | 16 | 6,074 | 0.72 | -0.03 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 0.78 | 0.84 | 0.81 | 0.80 | -0.06 | -6.98% | 0.01 | 170 | 2,331 | 0.70 | -0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 1.20 | 1.25 | 1.23 | 1.25 | -0.02 | -1.58% | 0.01 | 54 | 2,954 | 0.68 | -0.08 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 1.79 | 1.87 | 1.83 | 1.80 | -0.05 | -2.71% | 0.02 | 230 | 5,217 | 0.67 | -0.11 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 2.63 | 2.73 | 2.68 | 2.62 | -0.04 | -1.51% | 0.03 | 155 | 1,392 | 0.66 | -0.15 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 3.65 | 3.90 | 3.78 | 3.82 | +0.03 | +0.80% | 0.04 | 387 | 3,000 | 0.65 | -0.20 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 5.20 | 5.35 | 5.28 | 5.20 | 0.00 | 0.00% | 0.05 | 232 | 2,761 | 0.65 | -0.25 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 6.95 | 7.20 | 7.08 | 7.17 | +0.12 | +1.71% | 0.06 | 295 | 1,143 | 0.64 | -0.31 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 9.15 | 9.40 | 9.28 | 9.05 | -0.05 | -0.55% | 0.08 | 374 | 657 | 0.64 | -0.38 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 11.70 | 11.95 | 11.83 | 11.79 | +0.23 | +1.99% | 0.10 | 153 | 1,949 | 0.64 | -0.45 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 14.60 | 14.85 | 14.73 | 14.85 | +0.66 | +4.66% | 0.12 | 105 | 2,668 | 0.64 | -0.51 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 17.85 | 18.10 | 17.98 | 17.95 | +0.50 | +2.87% | 0.14 | 10 | 471 | 0.64 | -0.57 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 21.35 | 21.65 | 21.50 | 21.70 | +0.70 | +3.34% | 0.16 | 34 | 197 | 0.65 | -0.63 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 25.15 | 25.45 | 25.30 | 25.10 | +0.40 | +1.62% | 0.18 | 93 | 100 | 0.65 | -0.68 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 29.15 | 29.60 | 29.38 | 30.35 | +1.85 | +6.50% | 0.20 | 7 | 82 | 0.66 | -0.73 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 33.35 | 33.80 | 33.58 | 34.55 | +2.40 | +7.47% | 0.22 | 9 | 132 | 0.66 | -0.77 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 37.70 | 38.20 | 37.95 | 38.95 | +4.23 | +12.19% | 0.24 | 1 | 146 | 0.67 | -0.80 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 160.00 | 42.15 | 42.65 | 42.40 | 42.70 | +3.69 | +9.46% | 0.27 | 8 | 52 | 0.68 | -0.83 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 165.00 | 46.75 | 47.25 | 47.00 | 46.85 | +3.20 | +7.34% | 0.28 | 1 | 19 | 0.68 | -0.85 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 170.00 | 51.25 | 51.95 | 51.60 | 52.00 | +3.35 | +6.89% | 0.30 | 3 | 2 | 0.68 | -0.87 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 175.00 | 56.20 | 56.70 | 56.45 | 56.65 | +3.85 | +7.30% | 0.32 | 3 | 16 | 0.70 | -0.89 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 180.00 | 61.00 | 61.45 | 61.23 | 57.20 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.69 | -0.91 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 185.00 | 65.85 | 66.30 | 66.08 | 66.30 | +2.10 | +3.28% | 0.36 | 15 | 70 | 0.74 | -0.92 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 190.00 | 70.70 | 71.20 | 70.95 | 66.15 | 0.00 | 0.00% | 0.37 | 0 | 24 | 0.74 | -0.93 | 0.00 | -0.04 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 195.00 | 75.70 | 76.10 | 75.90 | 72.75 | 0.00 | 0.00% | 0.39 | 0 | 117 | 0.75 | -0.94 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 200.00 | 80.45 | 81.00 | 80.73 | 77.00 | 0.00 | 0.00% | 0.40 | 0 | 25 | 0.77 | -0.95 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 210.00 | 89.40 | 90.90 | 90.15 | 89.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.80 | -0.96 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 220.00 | 99.35 | 100.85 | 100.10 | 94.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 230.00 | 109.50 | 110.85 | 110.18 | 106.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |