Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $100.20 as of 10/22/2026 8:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 13.55 | 13.80 | 13.68 | 13.75 | % | 0.16 | 3 | 0 | 0.67 | 0.70 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 89.00 | 12.90 | 13.15 | 13.03 | % | 0.15 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 90.00 | 12.30 | 12.55 | 12.43 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 91.00 | 11.70 | 11.95 | 11.83 | 11.32 | % | 0.13 | 8 | 0 | 0.66 | 0.64 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 92.00 | 11.10 | 11.35 | 11.23 | % | 0.12 | 0 | 0 | 0.66 | 0.63 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 93.00 | 10.55 | 10.80 | 10.68 | % | 0.11 | 0 | 0 | 0.66 | 0.61 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 94.00 | 10.05 | 10.30 | 10.18 | 10.47 | % | 0.11 | 22 | 0 | 0.66 | 0.59 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 95.00 | 9.50 | 9.75 | 9.63 | 9.70 | % | 0.10 | 14 | 0 | 0.66 | 0.57 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 96.00 | 9.05 | 9.25 | 9.15 | 9.20 | % | 0.10 | 13 | 0 | 0.66 | 0.55 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 97.00 | 8.55 | 8.80 | 8.68 | 9.27 | % | 0.09 | 22 | 0 | 0.66 | 0.53 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 98.00 | 8.10 | 8.35 | 8.23 | 8.60 | % | 0.08 | 3 | 0 | 0.66 | 0.52 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 99.00 | 7.65 | 7.90 | 7.78 | 7.33 | % | 0.08 | 4 | 0 | 0.66 | 0.50 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 100.00 | 7.20 | 7.50 | 7.35 | 7.15 | % | 0.07 | 8 | 0 | 0.65 | 0.48 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 101.00 | 6.85 | 7.10 | 6.98 | 6.75 | % | 0.07 | 1 | 0 | 0.65 | 0.46 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 102.00 | 6.50 | 6.70 | 6.60 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 103.00 | 6.15 | 6.35 | 6.25 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 104.00 | 5.75 | 6.00 | 5.88 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 105.00 | 5.45 | 5.65 | 5.55 | 5.43 | % | 0.05 | 3 | 0 | 0.65 | 0.39 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 106.00 | 5.15 | 5.35 | 5.25 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 107.00 | 4.85 | 5.05 | 4.95 | 6.25 | % | 0.05 | 2 | 0 | 0.65 | 0.36 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 108.00 | 4.55 | 4.75 | 4.65 | % | 0.04 | 0 | 0 | 0.65 | 0.35 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 109.00 | 4.25 | 4.50 | 4.38 | 5.00 | % | 0.04 | 1 | 0 | 0.65 | 0.33 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 110.00 | 4.00 | 4.25 | 4.13 | 3.99 | % | 0.04 | 4 | 0 | 0.65 | 0.32 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 111.00 | 3.75 | 4.00 | 3.88 | % | 0.03 | 0 | 0 | 0.65 | 0.30 | 0.02 | -0.09 | 10/22/2026 2:58:54 PM EST | |||
| 112.00 | 3.55 | 3.75 | 3.65 | 3.48 | % | 0.03 | 4 | 0 | 0.65 | 0.29 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 113.00 | 3.35 | 3.55 | 3.45 | 3.31 | % | 0.03 | 2 | 0 | 0.65 | 0.27 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 114.00 | 3.15 | 3.35 | 3.25 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.02 | -0.08 | 10/22/2026 2:58:54 PM EST | |||
| 115.00 | 2.92 | 3.15 | 3.04 | 3.70 | % | 0.03 | 1 | 0 | 0.65 | 0.25 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 116.00 | 2.76 | 2.94 | 2.85 | 2.67 | % | 0.02 | 34 | 0 | 0.65 | 0.24 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 4.45 | 4.65 | 4.55 | 4.70 | % | 0.05 | 5 | 0 | 0.66 | -0.30 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 89.00 | 4.80 | 5.00 | 4.90 | 3.75 | % | 0.06 | 1 | 0 | 0.66 | -0.32 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 90.00 | 5.20 | 5.40 | 5.30 | 5.50 | % | 0.06 | 8 | 0 | 0.66 | -0.34 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 91.00 | 5.60 | 5.80 | 5.70 | 4.72 | % | 0.06 | 1 | 0 | 0.66 | -0.36 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 92.00 | 6.00 | 6.20 | 6.10 | 6.30 | % | 0.07 | 2 | 0 | 0.66 | -0.37 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 93.00 | 6.45 | 6.65 | 6.55 | % | 0.07 | 0 | 0 | 0.65 | -0.39 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 94.00 | 6.90 | 7.10 | 7.00 | 6.25 | % | 0.07 | 1 | 0 | 0.66 | -0.41 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 95.00 | 7.40 | 7.60 | 7.50 | 7.80 | % | 0.08 | 9 | 0 | 0.65 | -0.43 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 96.00 | 7.90 | 8.10 | 8.00 | 8.34 | % | 0.08 | 3 | 0 | 0.65 | -0.45 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 97.00 | 8.40 | 8.65 | 8.53 | 8.55 | % | 0.09 | 7 | 0 | 0.65 | -0.47 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 98.00 | 8.95 | 9.15 | 9.05 | 9.43 | % | 0.09 | 3 | 0 | 0.65 | -0.48 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 99.00 | 9.50 | 9.75 | 9.63 | 9.75 | % | 0.10 | 5 | 0 | 0.65 | -0.50 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 100.00 | 10.10 | 10.30 | 10.20 | 10.45 | % | 0.10 | 20 | 0 | 0.65 | -0.52 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 101.00 | 10.70 | 11.00 | 10.85 | 11.28 | % | 0.11 | 2 | 0 | 0.65 | -0.54 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 102.00 | 11.30 | 11.55 | 11.43 | 11.57 | % | 0.11 | 3 | 0 | 0.65 | -0.56 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 103.00 | 11.95 | 12.25 | 12.10 | % | 0.12 | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 104.00 | 12.60 | 12.90 | 12.75 | 13.30 | % | 0.12 | 3 | 0 | 0.65 | -0.59 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 105.00 | 13.25 | 13.50 | 13.38 | 13.55 | % | 0.13 | 2 | 0 | 0.65 | -0.61 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 106.00 | 13.95 | 14.20 | 14.08 | % | 0.13 | 0 | 0 | 0.64 | -0.62 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 107.00 | 14.65 | 14.95 | 14.80 | 12.98 | % | 0.14 | 1 | 0 | 0.65 | -0.64 | 0.02 | -0.10 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 108.00 | 15.35 | 15.65 | 15.50 | % | 0.14 | 0 | 0 | 0.65 | -0.65 | 0.02 | -0.10 | 10/22/2026 2:58:54 PM EST | |||
| 109.00 | 16.10 | 16.40 | 16.25 | % | 0.15 | 0 | 0 | 0.65 | -0.67 | 0.02 | -0.09 | 10/22/2026 2:58:54 PM EST | |||
| 110.00 | 16.85 | 17.15 | 17.00 | 17.00 | % | 0.15 | 3 | 0 | 0.65 | -0.68 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 111.00 | 17.60 | 17.90 | 17.75 | 17.83 | % | 0.16 | 24 | 0 | 0.64 | -0.70 | 0.02 | -0.09 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 112.00 | 18.35 | 18.65 | 18.50 | % | 0.17 | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.09 | 10/22/2026 2:58:54 PM EST | |||
| 113.00 | 19.15 | 19.50 | 19.33 | % | 0.17 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.09 | 10/22/2026 2:58:54 PM EST | |||
| 114.00 | 19.95 | 20.30 | 20.13 | % | 0.18 | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.08 | 10/22/2026 2:58:54 PM EST | |||
| 115.00 | 20.75 | 21.05 | 20.90 | 20.96 | % | 0.18 | 6 | 0 | 0.64 | -0.75 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 2:58:54 PM EST | |
| 116.00 | 21.60 | 21.90 | 21.75 | % | 0.19 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.08 | 10/22/2026 2:58:54 PM EST |