Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $87.33 as of 11/5/2026 7:47:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 9.35 | 9.50 | 9.43 | 9.66 | % | 0.12 | 5 | 0 | 0.70 | 0.61 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 77.00 | 8.80 | 8.95 | 8.88 | 9.12 | % | 0.12 | 22 | 0 | 0.70 | 0.59 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 78.00 | 8.30 | 8.40 | 8.35 | 7.55 | % | 0.11 | 28 | 0 | 0.69 | 0.57 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 79.00 | 7.80 | 7.90 | 7.85 | 8.01 | % | 0.10 | 50 | 0 | 0.69 | 0.55 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 80.00 | 7.30 | 7.45 | 7.38 | 6.76 | % | 0.09 | 88 | 0 | 0.68 | 0.53 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 81.00 | 6.85 | 6.95 | 6.90 | 7.07 | % | 0.09 | 31 | 0 | 0.68 | 0.51 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 82.00 | 6.40 | 6.50 | 6.45 | 5.90 | % | 0.08 | 10 | 0 | 0.68 | 0.49 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 83.00 | 6.00 | 6.10 | 6.05 | 5.25 | % | 0.07 | 5 | 0 | 0.67 | 0.47 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 84.00 | 5.60 | 5.70 | 5.65 | 5.30 | % | 0.07 | 7 | 0 | 0.67 | 0.45 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 85.00 | 5.20 | 5.30 | 5.25 | 5.25 | % | 0.06 | 73 | 0 | 0.66 | 0.43 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 86.00 | 4.80 | 4.95 | 4.88 | 5.24 | % | 0.06 | 6 | 0 | 0.66 | 0.41 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 87.00 | 4.50 | 4.60 | 4.55 | 4.00 | % | 0.05 | 16 | 0 | 0.66 | 0.39 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 88.00 | 4.15 | 4.25 | 4.20 | 3.95 | % | 0.05 | 4 | 0 | 0.66 | 0.37 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 89.00 | 3.85 | 3.95 | 3.90 | 3.53 | % | 0.04 | 43 | 0 | 0.65 | 0.35 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 90.00 | 3.55 | 3.65 | 3.60 | 3.66 | % | 0.04 | 130 | 0 | 0.65 | 0.33 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 91.00 | 3.30 | 3.40 | 3.35 | 3.55 | % | 0.04 | 12 | 0 | 0.65 | 0.32 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 92.00 | 3.05 | 3.15 | 3.10 | % | 0.03 | 0 | 0 | 0.65 | 0.30 | 0.02 | -0.07 | 11/5/2026 4:00:03 PM EST | |||
| 93.00 | 2.84 | 2.91 | 2.88 | 3.05 | % | 0.03 | 54 | 0 | 0.64 | 0.28 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 94.00 | 2.62 | 2.69 | 2.66 | 2.48 | % | 0.03 | 1 | 0 | 0.64 | 0.27 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 95.00 | 2.40 | 2.49 | 2.45 | 2.46 | % | 0.03 | 3 | 0 | 0.64 | 0.25 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 96.00 | 2.22 | 2.30 | 2.26 | 1.60 | % | 0.02 | 5 | 0 | 0.64 | 0.23 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 97.00 | 2.04 | 2.12 | 2.08 | 1.85 | % | 0.02 | 1 | 0 | 0.64 | 0.22 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 98.00 | 1.88 | 1.95 | 1.92 | 1.95 | % | 0.02 | 4 | 0 | 0.64 | 0.21 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 99.00 | 1.73 | 1.81 | 1.77 | 2.03 | % | 0.02 | 25 | 0 | 0.63 | 0.19 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 100.00 | 1.59 | 1.67 | 1.63 | 1.66 | % | 0.02 | 86 | 0 | 0.63 | 0.18 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 6.50 | 6.65 | 6.58 | 6.25 | % | 0.09 | 78 | 0 | 0.71 | -0.39 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 77.00 | 7.00 | 7.10 | 7.05 | 7.05 | % | 0.09 | 113 | 0 | 0.70 | -0.41 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 78.00 | 7.45 | 7.55 | 7.50 | 7.55 | % | 0.10 | 19 | 0 | 0.70 | -0.43 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 79.00 | 7.95 | 8.05 | 8.00 | 8.46 | % | 0.10 | 8 | 0 | 0.69 | -0.45 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 80.00 | 8.45 | 8.60 | 8.53 | 8.55 | % | 0.11 | 136 | 0 | 0.69 | -0.47 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 81.00 | 8.95 | 9.10 | 9.03 | 9.01 | % | 0.11 | 10 | 0 | 0.68 | -0.49 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 82.00 | 9.50 | 9.65 | 9.58 | 10.10 | % | 0.12 | 6 | 0 | 0.68 | -0.51 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 83.00 | 10.10 | 10.25 | 10.18 | 10.20 | % | 0.12 | 110 | 0 | 0.68 | -0.53 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 84.00 | 10.70 | 10.85 | 10.78 | 10.80 | % | 0.13 | 47 | 0 | 0.67 | -0.55 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 85.00 | 11.30 | 11.45 | 11.38 | 11.46 | % | 0.13 | 64 | 0 | 0.67 | -0.57 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 86.00 | 11.95 | 12.10 | 12.03 | 11.80 | % | 0.14 | 8 | 0 | 0.67 | -0.59 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 87.00 | 12.60 | 12.80 | 12.70 | 12.75 | % | 0.15 | 22 | 0 | 0.66 | -0.61 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 88.00 | 13.30 | 13.45 | 13.38 | 12.34 | % | 0.15 | 1 | 0 | 0.66 | -0.63 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 89.00 | 14.00 | 14.15 | 14.08 | 12.00 | % | 0.16 | 2 | 0 | 0.66 | -0.65 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 90.00 | 14.70 | 14.85 | 14.78 | 14.26 | % | 0.16 | 38 | 0 | 0.66 | -0.67 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 91.00 | 15.40 | 15.60 | 15.50 | 15.06 | % | 0.17 | 11 | 0 | 0.65 | -0.68 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 92.00 | 16.15 | 16.35 | 16.25 | 16.30 | % | 0.18 | 2 | 0 | 0.65 | -0.70 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 93.00 | 16.95 | 17.15 | 17.05 | 16.38 | % | 0.18 | 5 | 0 | 0.65 | -0.72 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 94.00 | 17.70 | 17.90 | 17.80 | 17.75 | % | 0.19 | 3 | 0 | 0.65 | -0.73 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 95.00 | 18.55 | 18.70 | 18.63 | 19.43 | % | 0.20 | 12 | 0 | 0.65 | -0.75 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 96.00 | 19.35 | 19.55 | 19.45 | 19.55 | % | 0.20 | 4 | 0 | 0.64 | -0.77 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 97.00 | 20.20 | 20.35 | 20.28 | 21.80 | % | 0.21 | 1 | 0 | 0.64 | -0.78 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 98.00 | 21.00 | 21.20 | 21.10 | 20.53 | % | 0.22 | 9 | 0 | 0.64 | -0.79 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 99.00 | 21.90 | 22.05 | 21.98 | 21.80 | % | 0.22 | 37 | 0 | 0.64 | -0.81 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 100.00 | 22.70 | 22.90 | 22.80 | 22.30 | % | 0.23 | 21 | 0 | 0.64 | -0.82 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |