Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $107.01 as of 10/9/2026 1:57:06 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 | 104.25 | 104.55 | 104.40 | 114.05 | 0.00 | 0.00% | 20.88 | 0 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 12:58:59 PM EST |
| 10.00 | 99.30 | 99.60 | 99.45 | 114.30 | 0.00 | 0.00% | 9.95 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 12:58:59 PM EST |
| 15.00 | 94.30 | 94.60 | 94.45 | 101.30 | 0.00 | 0.00% | 6.30 | 0 | 23 | 2.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 12:58:59 PM EST |
| 20.00 | 89.35 | 89.65 | 89.50 | 95.10 | 0.00 | 0.00% | 4.47 | 0 | 36 | 2.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:58:59 PM EST |
| 25.00 | 84.35 | 84.65 | 84.50 | 96.15 | 0.00 | 0.00% | 3.38 | 0 | 85 | 2.01 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 12:58:59 PM EST |
| 30.00 | 79.40 | 79.70 | 79.55 | 83.95 | 0.00 | 0.00% | 2.65 | 0 | 100 | 1.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 12:58:59 PM EST |
| 35.00 | 74.40 | 74.70 | 74.55 | 78.85 | 0.00 | 0.00% | 2.13 | 0 | 23 | 1.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:58:59 PM EST |
| 40.00 | 69.45 | 69.70 | 69.58 | 76.30 | 0.00 | 0.00% | 1.74 | 0 | 53 | 1.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 12:58:59 PM EST |
| 45.00 | 64.45 | 64.75 | 64.60 | 63.85 | -3.05 | -4.56% | 1.44 | 1 | 32 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 50.00 | 59.50 | 59.80 | 59.65 | 59.35 | +2.15 | +3.76% | 1.19 | 140 | 125 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 55.00 | 54.50 | 54.85 | 54.68 | 60.75 | 0.00 | 0.00% | 0.99 | 0 | 206 | 0.96 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 12:58:59 PM EST |
| 60.00 | 49.55 | 49.85 | 49.70 | 49.95 | +2.56 | +5.41% | 0.83 | 2 | 71 | 0.87 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 65.00 | 44.65 | 44.95 | 44.80 | 42.72 | 0.00 | 0.00% | 0.69 | 0 | 113 | 0.81 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 70.00 | 39.75 | 40.05 | 39.90 | 39.95 | +2.20 | +5.83% | 0.57 | 224 | 384 | 0.68 | 0.98 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 75.00 | 34.95 | 35.20 | 35.08 | 32.95 | 0.00 | 0.00% | 0.47 | 0 | 1,167 | 0.65 | 0.96 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 80.00 | 30.25 | 30.55 | 30.40 | 30.07 | +1.03 | +3.55% | 0.38 | 42 | 1,420 | 0.64 | 0.94 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 85.00 | 25.75 | 26.00 | 25.88 | 25.32 | +1.67 | +7.07% | 0.30 | 22 | 1,096 | 0.63 | 0.90 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 90.00 | 21.50 | 21.80 | 21.65 | 21.40 | +1.30 | +6.47% | 0.24 | 16 | 1,500 | 0.61 | 0.85 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 95.00 | 17.65 | 17.90 | 17.78 | 17.77 | +1.42 | +8.69% | 0.19 | 3 | 1,316 | 0.61 | 0.79 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 100.00 | 14.20 | 14.45 | 14.33 | 14.00 | +0.50 | +3.71% | 0.14 | 99 | 3,007 | 0.61 | 0.71 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 105.00 | 11.35 | 11.45 | 11.40 | 11.30 | +0.85 | +8.14% | 0.11 | 765 | 2,963 | 0.60 | 0.63 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 110.00 | 8.85 | 8.95 | 8.90 | 8.78 | +0.68 | +8.40% | 0.08 | 996 | 5,410 | 0.61 | 0.54 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 115.00 | 6.80 | 6.90 | 6.85 | 6.80 | +0.60 | +9.68% | 0.06 | 708 | 5,602 | 0.61 | 0.45 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 120.00 | 5.20 | 5.30 | 5.25 | 5.23 | +0.43 | +8.96% | 0.04 | 4,111 | 14,498 | 0.61 | 0.37 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 125.00 | 3.95 | 4.00 | 3.98 | 3.88 | +0.25 | +6.89% | 0.03 | 269 | 7,010 | 0.61 | 0.30 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 130.00 | 2.99 | 3.05 | 3.02 | 2.97 | +0.17 | +6.08% | 0.02 | 451 | 4,900 | 0.62 | 0.24 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 135.00 | 2.25 | 2.29 | 2.27 | 2.22 | +0.03 | +1.37% | 0.02 | 214 | 3,198 | 0.63 | 0.19 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 140.00 | 1.70 | 1.75 | 1.73 | 1.71 | +0.10 | +6.22% | 0.01 | 416 | 4,729 | 0.63 | 0.15 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 145.00 | 1.29 | 1.33 | 1.31 | 1.30 | +0.05 | +4.00% | 0.01 | 75 | 2,451 | 0.64 | 0.12 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 150.00 | 0.99 | 1.02 | 1.01 | 0.96 | +0.04 | +4.35% | 0.01 | 155 | 6,297 | 0.65 | 0.10 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 155.00 | 0.76 | 0.81 | 0.79 | 0.77 | +0.07 | +10.00% | 0.01 | 60 | 2,399 | 0.66 | 0.08 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 160.00 | 0.60 | 0.63 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 18 | 4,181 | 0.67 | 0.06 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 165.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.05 | -9.26% | 0.00 | 3 | 943 | 0.68 | 0.05 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 170.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.03 | -7.32% | 0.00 | 95 | 3,276 | 0.70 | 0.04 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 175.00 | 0.31 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 7 | 1,516 | 0.71 | 0.03 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 180.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.01 | -3.58% | 0.00 | 47 | 1,919 | 0.72 | 0.03 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 185.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.06 | -21.43% | 0.00 | 1 | 477 | 0.73 | 0.02 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 190.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 1,265 | 0.74 | 0.02 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 195.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.75 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 200.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 102 | 3,757 | 0.76 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 210.00 | 0.06 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.78 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 220.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 497 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 230.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,995 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:59 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/9/2026 12:58:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 12:58:59 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 12:58:59 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 12:58:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 12:58:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 12:58:59 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:59 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:59 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,376 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.79 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 60.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 1,480 | 2,187 | 0.76 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 65.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 12 | 4,777 | 0.72 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 70.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 19 | 8,196 | 0.68 | -0.02 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 75.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.09 | -19.57% | 0.00 | 9 | 5,680 | 0.66 | -0.04 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 80.00 | 0.63 | 0.64 | 0.64 | 0.63 | -0.23 | -26.75% | 0.01 | 739 | 2,622 | 0.64 | -0.06 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 85.00 | 1.10 | 1.14 | 1.12 | 1.12 | -0.35 | -23.81% | 0.01 | 81 | 7,527 | 0.62 | -0.10 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 90.00 | 1.84 | 1.89 | 1.87 | 1.88 | -0.47 | -20.00% | 0.02 | 272 | 7,249 | 0.61 | -0.15 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 95.00 | 2.96 | 3.05 | 3.01 | 3.02 | -0.73 | -19.47% | 0.03 | 214 | 2,763 | 0.61 | -0.21 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 100.00 | 4.50 | 4.60 | 4.55 | 4.59 | -0.71 | -13.40% | 0.05 | 368 | 5,503 | 0.60 | -0.29 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 105.00 | 6.50 | 6.60 | 6.55 | 6.55 | -0.75 | -10.28% | 0.06 | 251 | 7,351 | 0.60 | -0.37 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 110.00 | 9.00 | 9.10 | 9.05 | 9.07 | -1.43 | -13.62% | 0.08 | 377 | 2,450 | 0.60 | -0.46 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 115.00 | 11.95 | 12.05 | 12.00 | 12.15 | -1.43 | -10.53% | 0.10 | 298 | 1,951 | 0.60 | -0.55 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 120.00 | 15.30 | 15.45 | 15.38 | 15.85 | -1.15 | -6.77% | 0.13 | 86 | 2,516 | 0.61 | -0.63 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 125.00 | 19.05 | 19.30 | 19.18 | 19.65 | -1.25 | -5.99% | 0.15 | 12 | 2,831 | 0.61 | -0.70 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 130.00 | 23.05 | 23.35 | 23.20 | 23.33 | -1.42 | -5.74% | 0.18 | 18 | 609 | 0.61 | -0.76 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 135.00 | 27.35 | 27.60 | 27.48 | 27.60 | -1.25 | -4.34% | 0.20 | 21 | 377 | 0.62 | -0.81 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 140.00 | 31.80 | 32.10 | 31.95 | 33.20 | 0.00 | 0.00% | 0.23 | 0 | 127 | 0.63 | -0.85 | 0.01 | -0.07 | 10/7/2026 | 10/9/2026 12:58:59 PM EST |
| 145.00 | 36.40 | 36.70 | 36.55 | 37.00 | -1.65 | -4.27% | 0.25 | 1 | 115 | 0.63 | -0.88 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 150.00 | 41.15 | 41.40 | 41.28 | 40.95 | -2.80 | -6.40% | 0.28 | 2 | 134 | 0.64 | -0.90 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 155.00 | 45.95 | 46.20 | 46.08 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 165 | 0.65 | -0.92 | 0.01 | -0.04 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 160.00 | 50.75 | 51.05 | 50.90 | 53.20 | -0.15 | -0.29% | 0.32 | 9 | 75 | 0.66 | -0.94 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 165.00 | 55.65 | 55.95 | 55.80 | 58.05 | 0.00 | 0.00% | 0.34 | 0 | 116 | 0.50 | -0.95 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 170.00 | 60.55 | 60.90 | 60.73 | 61.00 | -1.40 | -2.25% | 0.36 | 2 | 103 | 0.75 | -0.96 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 175.00 | 65.50 | 65.85 | 65.68 | 66.00 | +0.05 | +0.08% | 0.38 | 4 | 60 | 0.78 | -0.97 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 180.00 | 70.55 | 70.80 | 70.68 | 72.55 | +0.20 | +0.28% | 0.39 | 9 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 185.00 | 75.50 | 75.80 | 75.65 | 77.50 | +6.50 | +9.16% | 0.41 | 8 | 1 | 0.83 | -0.98 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 190.00 | 80.55 | 80.80 | 80.68 | 80.55 | -1.35 | -1.65% | 0.42 | 8 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 195.00 | 85.55 | 85.80 | 85.68 | 80.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 12:58:59 PM EST |
| 200.00 | 90.50 | 90.80 | 90.65 | 84.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 12:58:59 PM EST |
| 210.00 | 100.50 | 100.80 | 100.65 | 103.15 | +7.80 | +8.18% | 0.48 | 3 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 220.00 | 110.50 | 110.80 | 110.65 | 111.95 | +6.25 | +5.92% | 0.50 | 9 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 230.00 | 120.50 | 120.80 | 120.65 | 112.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 12:58:59 PM EST |