Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $79.45 as of 2/27/2026 11:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.90 | 52.85 | 50.88 | % | 2.04 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 30.00 | 43.85 | 47.80 | 45.83 | % | 1.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 35.00 | 39.00 | 42.90 | 40.95 | % | 1.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 40.00 | 34.05 | 37.90 | 35.98 | % | 0.90 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 45.00 | 29.65 | 32.35 | 31.00 | % | 0.69 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 50.00 | 24.85 | 27.60 | 26.23 | % | 0.52 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.02 | 2/27/2026 3:59:46 PM EST | |||
| 55.00 | 20.40 | 22.95 | 21.68 | % | 0.39 | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.04 | 2/27/2026 3:59:46 PM EST | |||
| 60.00 | 16.25 | 18.50 | 17.38 | % | 0.29 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.05 | 2/27/2026 3:59:46 PM EST | |||
| 65.00 | 12.75 | 14.15 | 13.45 | % | 0.21 | 0 | 0 | 0.69 | 0.78 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 66.00 | 11.80 | 13.50 | 12.65 | % | 0.19 | 0 | 0 | 0.68 | 0.76 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 67.00 | 11.15 | 12.60 | 11.88 | % | 0.18 | 0 | 0 | 0.67 | 0.74 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 68.00 | 10.95 | 11.85 | 11.40 | % | 0.17 | 0 | 0 | 0.69 | 0.72 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 69.00 | 10.00 | 11.20 | 10.60 | % | 0.15 | 0 | 0 | 0.67 | 0.70 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 70.00 | 9.70 | 10.55 | 10.13 | % | 0.14 | 0 | 0 | 0.69 | 0.68 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 71.00 | 8.90 | 9.85 | 9.38 | % | 0.13 | 0 | 0 | 0.67 | 0.66 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 72.00 | 8.25 | 9.25 | 8.75 | % | 0.12 | 0 | 0 | 0.66 | 0.64 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 73.00 | 7.55 | 8.65 | 8.10 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 74.00 | 7.10 | 8.10 | 7.60 | % | 0.10 | 0 | 0 | 0.65 | 0.59 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 75.00 | 6.70 | 7.55 | 7.13 | 7.50 | % | 0.10 | 3 | 0 | 0.65 | 0.57 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 76.00 | 6.50 | 6.95 | 6.73 | 7.05 | % | 0.09 | 9 | 0 | 0.66 | 0.54 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 77.00 | 5.80 | 6.65 | 6.23 | 6.50 | -1.75 | -21.22% | 0.08 | 2 | 10 | 0.65 | 0.52 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 78.00 | 5.35 | 6.10 | 5.73 | 7.94 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.64 | 0.50 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 79.00 | 4.95 | 5.70 | 5.33 | 4.75 | -2.75 | -36.67% | 0.07 | 2 | 3 | 0.64 | 0.47 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 80.00 | 4.55 | 5.30 | 4.93 | 5.10 | -1.85 | -26.62% | 0.06 | 34 | 24 | 0.64 | 0.45 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 81.00 | 4.20 | 4.90 | 4.55 | % | 0.06 | 0 | 0 | 0.64 | 0.43 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 82.00 | 3.95 | 4.55 | 4.25 | 4.20 | % | 0.05 | 4 | 0 | 0.64 | 0.40 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 83.00 | 3.65 | 4.20 | 3.93 | 3.85 | -1.18 | -23.46% | 0.05 | 5 | 1 | 0.64 | 0.38 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 84.00 | 3.10 | 4.00 | 3.55 | 3.58 | -1.13 | -24.00% | 0.04 | 181 | 2 | 0.63 | 0.36 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 85.00 | 3.10 | 3.55 | 3.33 | 3.10 | -1.40 | -31.12% | 0.04 | 3 | 2 | 0.64 | 0.34 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 86.00 | 2.48 | 3.40 | 2.94 | 2.95 | -1.26 | -29.93% | 0.03 | 4 | 3 | 0.62 | 0.32 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 87.00 | 2.61 | 3.10 | 2.86 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 88.00 | 2.23 | 2.83 | 2.53 | 2.48 | % | 0.03 | 1 | 0 | 0.63 | 0.28 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 89.00 | 2.11 | 2.65 | 2.38 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.64 | 0.27 | 0.02 | -0.06 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 90.00 | 1.90 | 2.50 | 2.20 | 2.22 | % | 0.02 | 5 | 0 | 0.64 | 0.25 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 95.00 | 1.05 | 1.69 | 1.37 | 1.37 | % | 0.01 | 12 | 0 | 0.63 | 0.18 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 100.00 | 0.70 | 1.19 | 0.95 | 0.87 | % | 0.01 | 7 | 0 | 0.64 | 0.12 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 105.00 | 0.43 | 0.77 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.03 | 2/27/2026 3:59:46 PM EST | |||
| 110.00 | 0.09 | 0.73 | 0.41 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.02 | 2/27/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 2/27/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 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 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 50.00 | 0.44 | 1.01 | 0.73 | 0.50 | % | 0.01 | 14 | 0 | 0.89 | -0.05 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 55.00 | 0.61 | 1.07 | 0.84 | 0.97 | % | 0.02 | 3 | 0 | 0.76 | -0.09 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 60.00 | 1.35 | 1.75 | 1.55 | 1.59 | % | 0.03 | 5 | 0 | 0.74 | -0.14 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 65.00 | 2.33 | 2.83 | 2.58 | 2.66 | +0.61 | +29.76% | 0.04 | 14 | 2 | 0.70 | -0.22 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 66.00 | 2.68 | 3.05 | 2.87 | 2.90 | +0.53 | +22.37% | 0.04 | 2 | 3 | 0.70 | -0.24 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 67.00 | 2.99 | 3.40 | 3.20 | 2.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.26 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 68.00 | 3.20 | 3.70 | 3.45 | 3.42 | +0.58 | +20.43% | 0.05 | 2 | 6 | 0.69 | -0.28 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 69.00 | 3.40 | 4.20 | 3.80 | 3.82 | +0.69 | +22.05% | 0.06 | 5 | 1 | 0.69 | -0.30 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 70.00 | 3.70 | 4.50 | 4.10 | 4.20 | +1.02 | +32.08% | 0.06 | 20 | 7 | 0.68 | -0.32 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 71.00 | 4.15 | 4.80 | 4.48 | 4.55 | +0.95 | +26.39% | 0.06 | 2 | 2 | 0.67 | -0.34 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 72.00 | 4.70 | 5.25 | 4.98 | 5.00 | % | 0.07 | 2 | 0 | 0.68 | -0.36 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 73.00 | 5.10 | 5.65 | 5.38 | 5.40 | +1.02 | +23.29% | 0.07 | 9 | 2 | 0.67 | -0.39 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 74.00 | 5.55 | 6.15 | 5.85 | 6.05 | % | 0.08 | 1 | 0 | 0.67 | -0.41 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 75.00 | 5.85 | 6.50 | 6.18 | 6.09 | +1.21 | +24.80% | 0.08 | 6 | 9 | 0.65 | -0.43 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 76.00 | 6.35 | 7.20 | 6.78 | 6.80 | +1.11 | +19.51% | 0.09 | 2 | 5 | 0.66 | -0.46 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 77.00 | 7.00 | 7.80 | 7.40 | 6.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.48 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 78.00 | 7.55 | 8.20 | 7.88 | 6.94 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | -0.50 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 79.00 | 8.10 | 8.85 | 8.48 | 7.08 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.53 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 80.00 | 8.70 | 9.30 | 9.00 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | -0.55 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 81.00 | 9.20 | 9.90 | 9.55 | % | 0.12 | 0 | 0 | 0.64 | -0.57 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 82.00 | 9.95 | 10.70 | 10.33 | 9.88 | % | 0.13 | 1 | 0 | 0.65 | -0.60 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 83.00 | 10.60 | 11.60 | 11.10 | % | 0.13 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.08 | 2/27/2026 3:59:46 PM EST | |||
| 84.00 | 11.25 | 12.10 | 11.68 | % | 0.14 | 0 | 0 | 0.65 | -0.64 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 85.00 | 11.95 | 12.70 | 12.33 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 86.00 | 12.45 | 13.60 | 13.03 | 13.03 | +1.27 | +10.80% | 0.15 | 4 | 3 | 0.63 | -0.68 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:46 PM EST |
| 87.00 | 13.40 | 14.20 | 13.80 | % | 0.16 | 0 | 0 | 0.63 | -0.70 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 88.00 | 14.10 | 15.05 | 14.58 | % | 0.17 | 0 | 0 | 0.63 | -0.72 | 0.02 | -0.07 | 2/27/2026 3:59:46 PM EST | |||
| 89.00 | 14.95 | 15.95 | 15.45 | 13.13 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | -0.73 | 0.02 | -0.06 | 2/26/2026 | 2/27/2026 3:59:46 PM EST |
| 90.00 | 15.35 | 17.35 | 16.35 | % | 0.18 | 0 | 0 | 0.65 | -0.75 | 0.02 | -0.06 | 2/27/2026 3:59:46 PM EST | |||
| 95.00 | 19.40 | 21.60 | 20.50 | % | 0.22 | 0 | 0 | 0.61 | -0.82 | 0.02 | -0.05 | 2/27/2026 3:59:46 PM EST | |||
| 100.00 | 24.00 | 26.20 | 25.10 | 24.50 | % | 0.25 | 1 | 0 | 0.84 | -0.88 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 105.00 | 27.90 | 31.35 | 29.63 | 29.67 | % | 0.28 | 6 | 0 | 0.95 | -0.92 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 110.00 | 33.15 | 35.70 | 34.43 | 34.40 | % | 0.31 | 1 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 3:59:46 PM EST | |
| 115.00 | 37.85 | 41.30 | 39.58 | % | 0.34 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 2/27/2026 3:59:46 PM EST | |||
| 120.00 | 42.30 | 46.30 | 44.30 | % | 0.37 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 125.00 | 47.30 | 51.30 | 49.30 | % | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:46 PM EST | |||
| 130.00 | 52.30 | 56.30 | 54.30 | % | 0.42 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 135.00 | 57.30 | 61.30 | 59.30 | % | 0.44 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 140.00 | 62.30 | 66.30 | 64.30 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 145.00 | 67.30 | 71.30 | 69.30 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 150.00 | 72.30 | 76.30 | 74.30 | % | 0.50 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST | |||
| 155.00 | 77.30 | 81.30 | 79.30 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:46 PM EST |