Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $83.09 as of 11/12/2026 7:19:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 10.45 | 13.70 | 12.08 | % | 0.16 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 75.00 | 10.40 | 13.05 | 11.73 | % | 0.16 | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 76.00 | 9.40 | 12.50 | 10.95 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 77.00 | 8.75 | 11.95 | 10.35 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 78.00 | 8.15 | 11.30 | 9.73 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 79.00 | 7.55 | 10.75 | 9.15 | % | 0.12 | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 80.00 | 8.00 | 10.25 | 9.13 | % | 0.11 | 0 | 0 | 0.67 | 0.60 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 81.00 | 6.40 | 9.75 | 8.08 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 82.00 | 7.10 | 8.40 | 7.75 | 8.31 | % | 0.09 | 4 | 0 | 0.63 | 0.56 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 83.00 | 6.65 | 8.80 | 7.73 | % | 0.09 | 0 | 0 | 0.67 | 0.54 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 84.00 | 5.30 | 7.70 | 6.50 | 8.40 | % | 0.08 | 8 | 0 | 0.60 | 0.52 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 85.00 | 4.55 | 7.60 | 6.08 | 6.45 | % | 0.07 | 1 | 0 | 0.60 | 0.50 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 86.00 | 5.45 | 7.35 | 6.40 | % | 0.07 | 0 | 0 | 0.66 | 0.48 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 87.00 | 4.60 | 6.15 | 5.38 | 5.75 | % | 0.06 | 1 | 0 | 0.60 | 0.46 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 88.00 | 4.70 | 6.65 | 5.68 | 5.50 | % | 0.06 | 1 | 0 | 0.66 | 0.44 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 89.00 | 4.20 | 6.45 | 5.33 | % | 0.06 | 0 | 0 | 0.66 | 0.42 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 90.00 | 3.05 | 5.55 | 4.30 | 5.20 | % | 0.05 | 3 | 0 | 0.59 | 0.40 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 91.00 | 3.75 | 4.90 | 4.33 | 4.28 | % | 0.05 | 2 | 0 | 0.62 | 0.38 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 92.00 | 3.30 | 4.95 | 4.13 | % | 0.04 | 0 | 0 | 0.63 | 0.36 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 93.00 | 3.00 | 4.35 | 3.68 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 94.00 | 2.88 | 4.30 | 3.59 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 95.00 | 2.90 | 3.50 | 3.20 | 3.50 | % | 0.03 | 1 | 0 | 0.62 | 0.31 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 96.00 | 1.87 | 4.65 | 3.26 | % | 0.03 | 0 | 0 | 0.64 | 0.29 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 97.00 | 2.29 | 3.45 | 2.87 | 2.79 | % | 0.03 | 2 | 0 | 0.62 | 0.27 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 3.20 | 4.95 | 4.08 | 3.15 | % | 0.06 | 12 | 0 | 0.67 | -0.28 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 75.00 | 3.65 | 4.50 | 4.08 | 4.10 | % | 0.05 | 4 | 0 | 0.63 | -0.30 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 76.00 | 3.00 | 5.50 | 4.25 | % | 0.06 | 0 | 0 | 0.61 | -0.32 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 77.00 | 3.40 | 5.85 | 4.63 | % | 0.06 | 0 | 0 | 0.61 | -0.34 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 78.00 | 3.95 | 6.95 | 5.45 | % | 0.07 | 0 | 0 | 0.64 | -0.36 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 79.00 | 4.30 | 7.10 | 5.70 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 80.00 | 4.70 | 7.45 | 6.08 | % | 0.08 | 0 | 0 | 0.61 | -0.40 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 81.00 | 5.90 | 8.35 | 7.13 | 6.45 | % | 0.09 | 4 | 0 | 0.66 | -0.42 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 82.00 | 5.80 | 8.85 | 7.33 | 6.59 | % | 0.09 | 2 | 0 | 0.63 | -0.44 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 83.00 | 6.35 | 9.40 | 7.88 | % | 0.09 | 0 | 0 | 0.63 | -0.46 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 84.00 | 6.90 | 9.90 | 8.40 | % | 0.10 | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 85.00 | 7.65 | 10.60 | 9.13 | 7.57 | % | 0.11 | 4 | 0 | 0.64 | -0.50 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 86.00 | 8.45 | 11.05 | 9.75 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 87.00 | 8.75 | 11.95 | 10.35 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.09 | 11/12/2026 3:59:59 PM EST | |||
| 88.00 | 9.35 | 12.60 | 10.98 | % | 0.12 | 0 | 0 | 0.64 | -0.56 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 89.00 | 10.05 | 13.25 | 11.65 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 90.00 | 11.50 | 13.70 | 12.60 | 12.00 | % | 0.14 | 1 | 0 | 0.66 | -0.60 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 91.00 | 11.40 | 14.60 | 13.00 | % | 0.14 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 92.00 | 12.10 | 15.20 | 13.65 | % | 0.15 | 0 | 0 | 0.62 | -0.64 | 0.02 | -0.08 | 11/12/2026 3:59:59 PM EST | |||
| 93.00 | 12.85 | 15.85 | 14.35 | 12.27 | % | 0.15 | 1 | 0 | 0.62 | -0.66 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 94.00 | 13.65 | 16.40 | 15.03 | % | 0.16 | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 95.00 | 14.35 | 16.95 | 15.65 | % | 0.16 | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 96.00 | 15.15 | 17.85 | 16.50 | % | 0.17 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 97.00 | 15.95 | 18.95 | 17.45 | % | 0.18 | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST |