Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $120.44 as of 12/26/2025 3:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.45 | 80.40 | 78.43 | 79.90 | 0.00 | 0.00% | 1.96 | 0 | 209 | 2.01 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 71.50 | 75.45 | 73.48 | 75.20 | -0.15 | -0.20% | 1.63 | 1 | 43 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 66.55 | 70.50 | 68.53 | 70.40 | +1.40 | +2.03% | 1.37 | 1 | 62 | 1.65 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 61.60 | 65.20 | 63.40 | 67.60 | 0.00 | 0.00% | 1.15 | 0 | 109 | 1.46 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 57.30 | 60.05 | 58.68 | 63.47 | 0.00 | 0.00% | 0.98 | 0 | 208 | 1.37 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 51.85 | 55.80 | 53.83 | 55.12 | -3.09 | -5.31% | 0.83 | 4 | 112 | 1.30 | 0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 47.60 | 50.60 | 49.10 | 53.82 | 0.00 | 0.00% | 0.70 | 0 | 141 | 1.16 | 0.97 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 42.20 | 45.85 | 44.03 | 44.94 | 0.00 | 0.00% | 0.59 | 0 | 228 | 1.07 | 0.96 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 38.20 | 41.40 | 39.80 | 41.40 | +0.75 | +1.85% | 0.50 | 3 | 437 | 1.01 | 0.94 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 34.30 | 35.50 | 34.90 | 35.00 | -2.71 | -7.19% | 0.41 | 3 | 229 | 0.72 | 0.91 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 30.35 | 30.95 | 30.65 | 30.82 | -1.73 | -5.32% | 0.34 | 9 | 1,832 | 0.71 | 0.88 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 25.95 | 26.95 | 26.45 | 26.43 | -1.72 | -6.11% | 0.28 | 12 | 1,355 | 0.67 | 0.84 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 22.00 | 23.10 | 22.55 | 23.30 | -1.20 | -4.90% | 0.23 | 6 | 1,285 | 0.65 | 0.79 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 18.35 | 19.30 | 18.83 | 18.98 | -1.82 | -8.75% | 0.18 | 11 | 1,749 | 0.62 | 0.73 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 15.30 | 16.25 | 15.78 | 17.28 | -0.12 | -0.69% | 0.14 | 25 | 9,991 | 0.62 | 0.67 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 12.80 | 13.10 | 12.95 | 12.85 | -1.75 | -11.99% | 0.11 | 137 | 2,038 | 0.61 | 0.60 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 10.35 | 10.60 | 10.48 | 10.48 | -1.42 | -11.94% | 0.09 | 573 | 5,847 | 0.60 | 0.53 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 8.25 | 8.50 | 8.38 | 8.45 | -1.20 | -12.44% | 0.07 | 468 | 3,900 | 0.59 | 0.46 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 6.55 | 6.80 | 6.68 | 6.65 | -1.15 | -14.75% | 0.05 | 199 | 4,952 | 0.59 | 0.39 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 5.15 | 5.30 | 5.23 | 5.25 | -1.05 | -16.67% | 0.04 | 603 | 21,591 | 0.58 | 0.33 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 4.05 | 4.25 | 4.15 | 4.15 | -0.85 | -17.00% | 0.03 | 525 | 5,531 | 0.59 | 0.28 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.65 | -16.67% | 0.02 | 260 | 2,801 | 0.59 | 0.23 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 2.55 | 2.60 | 2.58 | 2.60 | -0.55 | -17.46% | 0.02 | 784 | 6,673 | 0.59 | 0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 1.89 | 2.07 | 1.98 | 2.00 | -0.48 | -19.36% | 0.01 | 144 | 3,149 | 0.59 | 0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 1.33 | 1.87 | 1.60 | 1.58 | -0.36 | -18.56% | 0.01 | 194 | 2,985 | 0.60 | 0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 1.08 | 1.48 | 1.28 | 1.34 | -0.23 | -14.65% | 0.01 | 104 | 1,426 | 0.61 | 0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.18 | -14.07% | 0.01 | 29 | 1,757 | 0.62 | 0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 0.82 | 0.96 | 0.89 | 0.85 | -0.15 | -15.00% | 0.01 | 53 | 1,322 | 0.63 | 0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 0.66 | 0.84 | 0.75 | 0.70 | -0.18 | -20.46% | 0.00 | 20 | 799 | 0.64 | 0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 0.50 | 0.83 | 0.67 | 0.65 | -0.05 | -7.15% | 0.00 | 11 | 1,813 | 0.65 | 0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.25 | 0.74 | 0.50 | 0.45 | -0.17 | -27.42% | 0.00 | 22 | 1,479 | 0.64 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 0.18 | 0.66 | 0.42 | 0.44 | -0.06 | -12.00% | 0.00 | 3 | 303 | 0.65 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.11 | 0.39 | 0.25 | 0.33 | -0.09 | -21.43% | 0.00 | 52 | 1,746 | 0.62 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 0.02 | 0.50 | 0.26 | 0.25 | -0.01 | -3.85% | 0.00 | 30 | 4,353 | 0.63 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 5 | 410 | 0.76 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 12 | 318 | 0.83 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.84 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.28 | 0.14 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.31 | 0.16 | 0.03 | -0.17 | -85.00% | 0.00 | 5 | 2,010 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 2,821 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.10 | -90.91% | 0.00 | 240 | 59 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 241 | 255 | 0.96 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.11 | -52.39% | 0.00 | 11 | 159 | 1.01 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.96 | -0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.16 | 0.30 | 0.23 | 0.21 | -0.11 | -34.38% | 0.00 | 2 | 3,743 | 0.77 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.35 | 0.42 | 0.39 | 0.34 | -0.06 | -15.00% | 0.01 | 19 | 1,325 | 0.75 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.50 | 0.59 | 0.55 | 0.57 | -0.01 | -1.73% | 0.01 | 34 | 762 | 0.71 | -0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.85 | 0.93 | 0.89 | 0.85 | +0.01 | +1.19% | 0.01 | 162 | 2,974 | 0.69 | -0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 1.15 | 1.35 | 1.25 | 1.26 | 0.00 | 0.00% | 0.01 | 104 | 3,425 | 0.67 | -0.09 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 1.85 | 2.00 | 1.93 | 1.95 | +0.10 | +5.41% | 0.02 | 54 | 3,294 | 0.66 | -0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 2.60 | 2.95 | 2.78 | 2.76 | +0.19 | +7.40% | 0.03 | 98 | 4,346 | 0.64 | -0.16 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 3.75 | 3.85 | 3.80 | 3.85 | +0.25 | +6.95% | 0.04 | 221 | 4,209 | 0.63 | -0.21 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 5.15 | 5.35 | 5.25 | 5.22 | +0.22 | +4.40% | 0.05 | 226 | 2,602 | 0.61 | -0.27 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 6.90 | 7.10 | 7.00 | 6.98 | +0.46 | +7.06% | 0.06 | 487 | 3,554 | 0.61 | -0.33 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 9.05 | 9.25 | 9.15 | 9.21 | +0.61 | +7.10% | 0.08 | 506 | 2,945 | 0.60 | -0.40 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 11.55 | 11.75 | 11.65 | 11.55 | +0.63 | +5.77% | 0.10 | 291 | 3,390 | 0.59 | -0.47 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 14.15 | 14.70 | 14.43 | 14.10 | +0.34 | +2.48% | 0.12 | 275 | 5,617 | 0.58 | -0.54 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 17.40 | 17.95 | 17.68 | 17.80 | +0.80 | +4.71% | 0.14 | 7 | 1,328 | 0.58 | -0.61 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 20.90 | 22.10 | 21.50 | 20.17 | -0.20 | -0.99% | 0.16 | 15 | 744 | 0.59 | -0.67 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 24.75 | 26.00 | 25.38 | 25.83 | +1.75 | +7.27% | 0.18 | 7 | 1,082 | 0.60 | -0.72 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 28.90 | 30.15 | 29.53 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 337 | 0.60 | -0.77 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 33.20 | 34.50 | 33.85 | 33.40 | +1.26 | +3.92% | 0.23 | 23 | 644 | 0.61 | -0.81 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 37.70 | 38.80 | 38.25 | 38.50 | 0.00 | 0.00% | 0.25 | 0 | 198 | 0.61 | -0.84 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 42.30 | 43.65 | 42.98 | 39.93 | 0.00 | 0.00% | 0.27 | 0 | 116 | 0.62 | -0.87 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 47.00 | 48.35 | 47.68 | 33.22 | 0.00 | 0.00% | 0.29 | 0 | 250 | 0.62 | -0.89 | 0.01 | -0.05 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 51.80 | 53.15 | 52.48 | 48.85 | 0.00 | 0.00% | 0.31 | 0 | 104 | 0.74 | -0.91 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 55.20 | 59.00 | 57.10 | 41.03 | 0.00 | 0.00% | 0.33 | 0 | 46 | 0.89 | -0.93 | 0.00 | -0.04 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 60.30 | 63.90 | 62.10 | 58.30 | 0.00 | 0.00% | 0.35 | 0 | 97 | 0.92 | -0.94 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 65.00 | 68.80 | 66.90 | 66.12 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.96 | -0.95 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 69.80 | 73.75 | 71.78 | 51.30 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.99 | -0.96 | 0.00 | -0.02 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 74.80 | 78.75 | 76.78 | 55.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.02 | -0.97 | 0.00 | -0.02 | 10/29/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 79.75 | 83.70 | 81.73 | 63.21 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.05 | -0.97 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 89.80 | 93.70 | 91.75 | 77.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 99.75 | 103.70 | 101.73 | 99.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 110.10 | 113.70 | 111.90 | % | 0.49 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 240.00 | 119.75 | 123.70 | 121.73 | 130.77 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 129.75 | 133.70 | 131.73 | 110.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 139.75 | 143.70 | 141.73 | 143.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 149.75 | 153.70 | 151.73 | 124.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 160.10 | 163.70 | 161.90 | % | 0.58 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 290.00 | 169.75 | 173.70 | 171.73 | 143.51 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |