Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $120.73 as of 9/25/2026 7:38:06 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
25.00 94.25 95.20 94.73 % 3.79 0 0 2.26 1.00 0.00 0.00 9/25/2026 4:00:06 PM EST
30.00 89.30 90.20 89.75 % 2.99 0 0 2.03 1.00 0.00 0.00 9/25/2026 4:00:06 PM EST
35.00 83.40 86.25 84.83 % 2.42 0 0 1.84 1.00 0.00 0.00 9/25/2026 4:00:06 PM EST
40.00 79.35 79.85 79.60 % 1.99 0 0 1.59 1.00 0.00 0.00 9/25/2026 4:00:06 PM EST
45.00 74.40 75.25 74.83 % 1.66 0 0 1.45 1.00 0.00 0.00 9/25/2026 4:00:06 PM EST
50.00 69.40 70.25 69.83 % 1.40 0 0 1.28 1.00 0.00 0.00 9/25/2026 4:00:06 PM EST
55.00 64.45 64.95 64.70 % 1.18 0 0 1.17 1.00 0.00 -0.01 9/25/2026 4:00:06 PM EST
60.00 58.55 60.95 59.75 % 1.00 0 0 1.06 1.00 0.00 -0.01 9/25/2026 4:00:06 PM EST
65.00 54.55 55.05 54.80 % 0.84 0 0 0.96 0.99 0.00 -0.02 9/25/2026 4:00:06 PM EST
70.00 49.65 50.15 49.90 % 0.71 0 0 0.89 0.99 0.00 -0.02 9/25/2026 4:00:06 PM EST
75.00 44.75 45.25 45.00 % 0.60 0 0 0.65 0.98 0.00 -0.03 9/25/2026 4:00:06 PM EST
80.00 39.95 40.45 40.20 % 0.50 0 0 0.66 0.96 0.00 -0.04 9/25/2026 4:00:06 PM EST
85.00 35.25 35.75 35.50 % 0.42 0 0 0.66 0.95 0.00 -0.05 9/25/2026 4:00:06 PM EST
90.00 30.75 31.30 31.03 30.80 % 0.34 2 0 0.66 0.92 0.01 -0.06 9/25/2026 9/25/2026 4:00:06 PM EST
95.00 26.40 27.00 26.70 26.90 % 0.28 1 0 0.65 0.88 0.01 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
100.00 22.40 22.90 22.65 22.40 % 0.23 13 0 0.64 0.83 0.01 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
105.00 18.70 19.20 18.95 18.68 % 0.18 7 0 0.64 0.77 0.01 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
108.00 16.70 17.30 17.00 % 0.16 0 0 0.64 0.72 0.01 -0.11 9/25/2026 4:00:06 PM EST
109.00 16.05 16.50 16.28 16.10 % 0.15 2 0 0.63 0.71 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
110.00 15.45 15.90 15.68 15.04 % 0.14 66 0 0.63 0.70 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
111.00 14.85 15.40 15.13 14.78 % 0.14 4 0 0.64 0.68 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
112.00 14.25 14.80 14.53 15.81 0.00 0.00% 0.13 0 2 0.64 0.67 0.01 -0.12 9/24/2026 9/25/2026 4:00:06 PM EST
113.00 13.70 14.10 13.90 16.60 0.00 0.00% 0.12 0 1 0.63 0.65 0.01 -0.13 9/24/2026 9/25/2026 4:00:06 PM EST
114.00 13.15 13.65 13.40 % 0.12 0 0 0.64 0.64 0.01 -0.13 9/25/2026 4:00:06 PM EST
115.00 12.60 13.00 12.80 12.78 -1.65 -11.44% 0.11 1 6 0.63 0.62 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
116.00 12.15 12.60 12.38 12.35 -1.21 -8.93% 0.11 1 4 0.64 0.61 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
117.00 11.55 11.95 11.75 12.00 % 0.10 13 0 0.63 0.59 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
118.00 11.10 11.50 11.30 10.67 % 0.10 15 0 0.64 0.58 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
119.00 10.60 11.10 10.85 10.90 -1.30 -10.66% 0.09 20 4 0.64 0.56 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
120.00 10.15 10.55 10.35 10.25 -1.73 -14.45% 0.09 35 2 0.64 0.55 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
121.00 9.70 10.05 9.88 9.80 -1.40 -12.50% 0.08 14 2 0.63 0.53 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
122.00 9.30 9.65 9.48 9.47 -1.53 -13.91% 0.08 1 2 0.64 0.52 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
123.00 8.85 9.25 9.05 8.57 -2.33 -21.38% 0.07 2 2 0.64 0.50 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
124.00 8.45 8.85 8.65 9.55 -1.61 -14.43% 0.07 1 1 0.64 0.49 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
125.00 8.20 8.50 8.35 8.30 -1.40 -14.44% 0.07 9 14 0.64 0.47 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
126.00 7.70 8.10 7.90 9.47 0.00 0.00% 0.06 0 2 0.64 0.46 0.02 -0.13 9/24/2026 9/25/2026 4:00:06 PM EST
127.00 7.35 7.75 7.55 7.55 -1.32 -14.89% 0.06 15 11 0.64 0.44 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
128.00 7.05 7.40 7.23 9.07 0.00 0.00% 0.06 0 1 0.64 0.43 0.01 -0.13 9/24/2026 9/25/2026 4:00:06 PM EST
129.00 6.70 7.10 6.90 % 0.05 0 0 0.64 0.42 0.01 -0.13 9/25/2026 4:00:06 PM EST
130.00 6.40 6.75 6.58 6.55 -1.40 -17.61% 0.05 16 19 0.64 0.40 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
131.00 6.10 6.45 6.28 6.03 -1.77 -22.70% 0.05 8 1 0.64 0.39 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
132.00 5.80 6.20 6.00 % 0.05 0 0 0.64 0.38 0.01 -0.12 9/25/2026 4:00:06 PM EST
133.00 5.55 5.90 5.73 5.30 % 0.04 2 0 0.64 0.36 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
134.00 5.25 5.65 5.45 5.05 % 0.04 14 0 0.64 0.35 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
135.00 5.00 5.40 5.20 5.20 -1.15 -18.11% 0.04 36 1 0.64 0.34 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
136.00 4.80 5.15 4.98 % 0.04 0 0 0.65 0.33 0.01 -0.12 9/25/2026 4:00:06 PM EST
137.00 4.55 4.95 4.75 5.82 0.00 0.00% 0.03 0 5 0.65 0.32 0.01 -0.12 9/24/2026 9/25/2026 4:00:06 PM EST
138.00 4.35 4.75 4.55 5.25 0.00 0.00% 0.03 0 2 0.65 0.30 0.01 -0.11 9/24/2026 9/25/2026 4:00:06 PM EST
139.00 4.15 4.50 4.33 4.00 -1.40 -25.93% 0.03 4 2 0.65 0.29 0.01 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
140.00 3.95 4.30 4.13 3.80 % 0.03 20 0 0.65 0.28 0.01 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
145.00 3.15 3.45 3.30 3.27 % 0.02 1 0 0.66 0.23 0.01 -0.10 9/25/2026 9/25/2026 4:00:06 PM EST
150.00 2.46 2.76 2.61 2.60 % 0.02 12 0 0.67 0.19 0.01 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
155.00 1.94 2.24 2.09 1.98 % 0.01 7 0 0.68 0.16 0.01 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
160.00 1.60 1.81 1.71 1.53 % 0.01 3 0 0.69 0.13 0.01 -0.07 9/25/2026 9/25/2026 4:00:06 PM EST
165.00 1.15 1.48 1.32 % 0.01 0 0 0.69 0.11 0.01 -0.06 9/25/2026 4:00:06 PM EST
170.00 0.95 1.23 1.09 1.05 % 0.01 4 0 0.70 0.09 0.01 -0.06 9/25/2026 9/25/2026 4:00:06 PM EST
175.00 0.71 1.02 0.87 % 0.00 0 0 0.71 0.08 0.00 -0.05 9/25/2026 4:00:06 PM EST
180.00 0.60 0.77 0.69 0.70 % 0.00 1 0 0.71 0.07 0.00 -0.05 9/25/2026 9/25/2026 4:00:06 PM EST
185.00 0.47 0.67 0.57 0.58 % 0.00 3 0 0.72 0.06 0.00 -0.04 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
25.00 0.00 0.28 0.14 % 0.01 0 0 2.07 0.00 0.00 0.00 9/25/2026 4:00:06 PM EST
30.00 0.00 0.16 0.08 % 0.00 0 0 1.83 0.00 0.00 0.00 9/25/2026 4:00:06 PM EST
35.00 0.00 0.17 0.09 % 0.00 0 0 1.65 0.00 0.00 0.00 9/25/2026 4:00:06 PM EST
40.00 0.00 0.25 0.13 % 0.00 0 0 1.28 0.00 0.00 0.00 9/25/2026 4:00:06 PM EST
45.00 0.00 0.25 0.13 % 0.00 0 0 1.16 0.00 0.00 0.00 9/25/2026 4:00:06 PM EST
50.00 0.01 0.19 0.10 % 0.00 0 0 1.05 0.00 0.00 0.00 9/25/2026 4:00:06 PM EST
55.00 0.01 0.20 0.11 % 0.00 0 0 0.94 0.00 0.00 -0.01 9/25/2026 4:00:06 PM EST
60.00 0.04 0.17 0.11 0.07 % 0.00 232 0 0.89 0.00 0.00 -0.01 9/25/2026 9/25/2026 4:00:06 PM EST
65.00 0.01 0.23 0.12 % 0.00 0 0 0.76 -0.01 0.00 -0.02 9/25/2026 4:00:06 PM EST
70.00 0.11 0.24 0.18 0.22 % 0.00 1 0 0.77 -0.01 0.00 -0.02 9/25/2026 9/25/2026 4:00:06 PM EST
75.00 0.17 0.38 0.28 0.28 % 0.00 2 0 0.73 -0.02 0.00 -0.03 9/25/2026 9/25/2026 4:00:06 PM EST
80.00 0.28 0.56 0.42 0.43 % 0.01 6 0 0.70 -0.04 0.00 -0.04 9/25/2026 9/25/2026 4:00:06 PM EST
85.00 0.64 0.85 0.75 0.70 % 0.01 11 0 0.69 -0.05 0.00 -0.05 9/25/2026 9/25/2026 4:00:06 PM EST
90.00 1.15 1.23 1.19 1.16 % 0.01 280 0 0.68 -0.08 0.01 -0.06 9/25/2026 9/25/2026 4:00:06 PM EST
95.00 1.69 2.01 1.85 1.82 % 0.02 116 0 0.67 -0.12 0.01 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
100.00 2.65 2.98 2.82 2.79 % 0.03 47 0 0.66 -0.17 0.01 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
105.00 3.95 4.30 4.13 4.10 % 0.04 62 0 0.65 -0.23 0.01 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
108.00 4.90 5.35 5.13 5.05 % 0.05 7 0 0.65 -0.28 0.01 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
109.00 5.30 5.65 5.48 5.50 % 0.05 9 0 0.65 -0.29 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
110.00 5.65 6.05 5.85 5.92 % 0.05 15 0 0.65 -0.30 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
111.00 6.05 6.45 6.25 % 0.06 0 0 0.65 -0.32 0.01 -0.12 9/25/2026 4:00:06 PM EST
112.00 6.50 6.85 6.68 6.60 +0.16 +2.49% 0.06 4 32 0.65 -0.33 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
113.00 6.90 7.30 7.10 7.03 +0.15 +2.18% 0.06 3 4 0.65 -0.35 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
114.00 7.35 7.75 7.55 7.53 +0.28 +3.87% 0.07 8 3 0.65 -0.36 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
115.00 7.75 8.20 7.98 7.97 +0.52 +6.98% 0.07 14 2 0.65 -0.38 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
116.00 8.25 8.65 8.45 8.42 +0.54 +6.86% 0.07 17 1 0.65 -0.39 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
117.00 8.75 9.15 8.95 8.92 +0.50 +5.94% 0.08 19 10 0.65 -0.41 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
118.00 9.25 9.65 9.45 9.45 % 0.08 14 0 0.65 -0.42 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
119.00 9.80 10.20 10.00 9.95 % 0.08 2 0 0.65 -0.44 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
120.00 10.35 10.75 10.55 10.63 +0.71 +7.16% 0.09 1 5 0.66 -0.45 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
121.00 10.90 11.30 11.10 10.25 0.00 0.00% 0.09 0 0 0.66 -0.47 0.02 -0.13 9/24/2026 9/25/2026 4:00:06 PM EST
122.00 11.45 11.85 11.65 % 0.10 0 0 0.65 -0.48 0.02 -0.13 9/25/2026 4:00:06 PM EST
123.00 12.05 12.45 12.25 % 0.10 0 0 0.66 -0.50 0.02 -0.13 9/25/2026 4:00:06 PM EST
124.00 12.55 13.05 12.80 13.40 % 0.10 6 0 0.65 -0.51 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
125.00 13.25 13.65 13.45 14.05 +1.56 +12.49% 0.11 3 1 0.66 -0.53 0.02 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
126.00 13.85 14.30 14.08 % 0.11 0 0 0.66 -0.54 0.02 -0.13 9/25/2026 4:00:06 PM EST
127.00 14.50 14.95 14.73 % 0.12 0 0 0.66 -0.56 0.02 -0.13 9/25/2026 4:00:06 PM EST
128.00 15.20 15.60 15.40 % 0.12 0 0 0.66 -0.57 0.01 -0.13 9/25/2026 4:00:06 PM EST
129.00 15.65 16.30 15.98 % 0.12 0 0 0.65 -0.58 0.01 -0.13 9/25/2026 4:00:06 PM EST
130.00 16.55 16.95 16.75 % 0.13 0 0 0.66 -0.60 0.01 -0.13 9/25/2026 4:00:06 PM EST
131.00 17.25 17.65 17.45 18.15 % 0.13 1 0 0.66 -0.61 0.01 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
132.00 17.95 18.40 18.18 % 0.14 0 0 0.66 -0.62 0.01 -0.12 9/25/2026 4:00:06 PM EST
133.00 18.65 19.10 18.88 % 0.14 0 0 0.66 -0.64 0.01 -0.12 9/25/2026 4:00:06 PM EST
134.00 19.20 19.85 19.53 % 0.15 0 0 0.66 -0.65 0.01 -0.12 9/25/2026 4:00:06 PM EST
135.00 20.15 20.60 20.38 21.20 % 0.15 36 0 0.67 -0.66 0.01 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
136.00 20.95 21.35 21.15 % 0.16 0 0 0.67 -0.67 0.01 -0.12 9/25/2026 4:00:06 PM EST
137.00 21.70 22.15 21.93 % 0.16 0 0 0.67 -0.68 0.01 -0.12 9/25/2026 4:00:06 PM EST
138.00 22.45 22.95 22.70 % 0.16 0 0 0.67 -0.70 0.01 -0.11 9/25/2026 4:00:06 PM EST
139.00 23.05 23.70 23.38 % 0.17 0 0 0.66 -0.71 0.01 -0.11 9/25/2026 4:00:06 PM EST
140.00 23.85 24.50 24.18 % 0.17 0 0 0.66 -0.72 0.01 -0.11 9/25/2026 4:00:06 PM EST
145.00 28.15 28.65 28.40 % 0.20 0 0 0.68 -0.77 0.01 -0.10 9/25/2026 4:00:06 PM EST
150.00 32.45 33.00 32.73 % 0.22 0 0 0.69 -0.81 0.01 -0.09 9/25/2026 4:00:06 PM EST
155.00 37.00 37.45 37.23 % 0.24 0 0 0.70 -0.84 0.01 -0.08 9/25/2026 4:00:06 PM EST
160.00 41.60 42.05 41.83 % 0.26 0 0 0.71 -0.87 0.01 -0.07 9/25/2026 4:00:06 PM EST
165.00 46.00 46.75 46.38 % 0.28 0 0 0.69 -0.89 0.01 -0.06 9/25/2026 4:00:06 PM EST
170.00 51.00 51.50 51.25 % 0.30 0 0 0.71 -0.91 0.01 -0.06 9/25/2026 4:00:06 PM EST
175.00 55.85 56.35 56.10 % 0.32 0 0 0.76 -0.92 0.00 -0.05 9/25/2026 4:00:06 PM EST
180.00 60.65 61.20 60.93 % 0.34 0 0 0.78 -0.93 0.00 -0.05 9/25/2026 4:00:06 PM EST
185.00 65.65 66.10 65.88 % 0.36 0 0 0.80 -0.94 0.00 -0.04 9/25/2026 4:00:06 PM EST