Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $109.51 as of 10/8/2026 11:13:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 16.60 | 16.85 | 16.73 | 17.05 | % | 0.18 | 30 | 0 | 0.61 | 0.75 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 96.00 | 15.90 | 16.20 | 16.05 | % | 0.17 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 97.00 | 15.30 | 15.55 | 15.43 | % | 0.16 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 98.00 | 14.65 | 14.90 | 14.78 | 15.32 | % | 0.15 | 12 | 0 | 0.61 | 0.70 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 99.00 | 14.00 | 14.30 | 14.15 | % | 0.14 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 100.00 | 13.40 | 13.70 | 13.55 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.02 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 101.00 | 12.85 | 13.10 | 12.98 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 102.00 | 12.30 | 12.55 | 12.43 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 103.00 | 11.75 | 12.00 | 11.88 | 10.60 | % | 0.12 | 1 | 0 | 0.61 | 0.62 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 104.00 | 11.25 | 11.50 | 11.38 | % | 0.11 | 0 | 0 | 0.61 | 0.61 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 105.00 | 10.75 | 10.95 | 10.85 | 10.73 | % | 0.10 | 1 | 0 | 0.61 | 0.59 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 106.00 | 10.25 | 10.50 | 10.38 | 9.27 | % | 0.10 | 1 | 0 | 0.61 | 0.57 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 107.00 | 9.75 | 10.00 | 9.88 | 9.90 | % | 0.09 | 64 | 0 | 0.61 | 0.56 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 108.00 | 9.35 | 9.55 | 9.45 | 9.90 | % | 0.09 | 84 | 0 | 0.61 | 0.54 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 109.00 | 8.90 | 9.10 | 9.00 | 9.64 | % | 0.08 | 1 | 0 | 0.61 | 0.52 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 110.00 | 8.45 | 8.70 | 8.58 | 8.50 | % | 0.08 | 57 | 0 | 0.61 | 0.51 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 111.00 | 8.05 | 8.30 | 8.18 | 8.45 | % | 0.07 | 2 | 0 | 0.61 | 0.49 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 112.00 | 7.65 | 7.90 | 7.78 | 7.74 | % | 0.07 | 2 | 0 | 0.61 | 0.47 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 113.00 | 7.30 | 7.55 | 7.43 | % | 0.07 | 0 | 0 | 0.61 | 0.46 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 114.00 | 6.95 | 7.20 | 7.08 | 7.05 | % | 0.06 | 2 | 0 | 0.61 | 0.44 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 115.00 | 6.55 | 6.85 | 6.70 | 6.74 | % | 0.06 | 9 | 0 | 0.61 | 0.43 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 116.00 | 6.25 | 6.50 | 6.38 | % | 0.06 | 0 | 0 | 0.61 | 0.41 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 117.00 | 6.00 | 6.20 | 6.10 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 118.00 | 5.70 | 5.90 | 5.80 | % | 0.05 | 0 | 0 | 0.61 | 0.38 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 119.00 | 5.40 | 5.60 | 5.50 | 5.35 | % | 0.05 | 6 | 0 | 0.61 | 0.37 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 120.00 | 5.10 | 5.35 | 5.23 | 5.50 | % | 0.04 | 5 | 0 | 0.61 | 0.36 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 121.00 | 4.85 | 5.10 | 4.98 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.02 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 122.00 | 4.60 | 4.85 | 4.73 | 4.98 | % | 0.04 | 21 | 0 | 0.61 | 0.33 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 123.00 | 4.40 | 4.60 | 4.50 | 4.40 | % | 0.04 | 19 | 0 | 0.62 | 0.32 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 3.95 | 4.20 | 4.08 | 3.69 | % | 0.04 | 20 | 0 | 0.61 | -0.25 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 96.00 | 4.30 | 4.55 | 4.43 | 4.00 | % | 0.05 | 1 | 0 | 0.61 | -0.27 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 97.00 | 4.65 | 4.90 | 4.78 | 4.37 | % | 0.05 | 1 | 0 | 0.61 | -0.28 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 98.00 | 5.00 | 5.25 | 5.13 | 5.08 | % | 0.05 | 2 | 0 | 0.60 | -0.30 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 99.00 | 5.35 | 5.60 | 5.48 | % | 0.06 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 100.00 | 5.75 | 6.00 | 5.88 | 5.88 | % | 0.06 | 9 | 0 | 0.60 | -0.33 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 101.00 | 6.20 | 6.45 | 6.33 | % | 0.06 | 0 | 0 | 0.60 | -0.35 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 102.00 | 6.60 | 6.85 | 6.73 | 6.25 | % | 0.07 | 1 | 0 | 0.60 | -0.36 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 103.00 | 7.10 | 7.30 | 7.20 | 6.56 | % | 0.07 | 1 | 0 | 0.60 | -0.38 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 104.00 | 7.55 | 7.80 | 7.68 | 6.85 | % | 0.07 | 2 | 0 | 0.60 | -0.39 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 105.00 | 8.05 | 8.30 | 8.18 | 8.05 | % | 0.08 | 8 | 0 | 0.60 | -0.41 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 106.00 | 8.55 | 8.80 | 8.68 | 8.47 | % | 0.08 | 500 | 0 | 0.60 | -0.43 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 107.00 | 9.05 | 9.30 | 9.18 | 8.97 | % | 0.09 | 500 | 0 | 0.60 | -0.44 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 108.00 | 9.60 | 9.90 | 9.75 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 109.00 | 10.20 | 10.45 | 10.33 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 110.00 | 10.75 | 11.10 | 10.93 | 10.71 | % | 0.10 | 1 | 0 | 0.60 | -0.49 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 111.00 | 11.35 | 11.65 | 11.50 | 11.93 | % | 0.10 | 2 | 0 | 0.60 | -0.51 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 112.00 | 11.95 | 12.30 | 12.13 | 11.40 | % | 0.11 | 3 | 0 | 0.61 | -0.53 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 113.00 | 12.60 | 12.85 | 12.73 | % | 0.11 | 0 | 0 | 0.60 | -0.54 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 114.00 | 13.25 | 13.50 | 13.38 | % | 0.12 | 0 | 0 | 0.60 | -0.56 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 115.00 | 13.90 | 14.20 | 14.05 | 14.54 | % | 0.12 | 3 | 0 | 0.61 | -0.57 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 116.00 | 14.55 | 14.85 | 14.70 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 117.00 | 15.25 | 15.50 | 15.38 | % | 0.13 | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 118.00 | 15.95 | 16.25 | 16.10 | % | 0.14 | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 119.00 | 16.65 | 17.45 | 17.05 | % | 0.14 | 0 | 0 | 0.60 | -0.63 | 0.02 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 120.00 | 17.40 | 17.70 | 17.55 | 16.80 | % | 0.15 | 22 | 0 | 0.61 | -0.64 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 121.00 | 18.15 | 18.40 | 18.28 | % | 0.15 | 0 | 0 | 0.61 | -0.66 | 0.02 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 122.00 | 18.90 | 19.15 | 19.03 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.02 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 123.00 | 19.65 | 19.95 | 19.80 | % | 0.16 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST |