Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $75.27 as of 2/19/2026 7:40:52 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 | 47.75 | 51.05 | 49.40 | % | 1.98 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 30.00 | 42.90 | 46.10 | 44.50 | % | 1.48 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 35.00 | 38.00 | 41.10 | 39.55 | % | 1.13 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 2/19/2026 12:58:55 PM EST | |||
| 40.00 | 32.95 | 36.20 | 34.58 | % | 0.86 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.02 | 2/19/2026 12:58:55 PM EST | |||
| 45.00 | 28.95 | 31.40 | 30.18 | % | 0.67 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.02 | 2/19/2026 12:58:55 PM EST | |||
| 50.00 | 24.40 | 26.70 | 25.55 | % | 0.51 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.04 | 2/19/2026 12:58:55 PM EST | |||
| 55.00 | 19.65 | 21.65 | 20.65 | 21.00 | -1.70 | -7.49% | 0.38 | 1 | 1 | 0.78 | 0.90 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 60.00 | 15.65 | 17.45 | 16.55 | 15.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.74 | 0.84 | 0.01 | -0.07 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 64.00 | 12.60 | 14.90 | 13.75 | % | 0.21 | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 65.00 | 12.00 | 13.40 | 12.70 | 12.75 | -2.55 | -16.67% | 0.20 | 1 | 74 | 0.72 | 0.76 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 66.00 | 11.20 | 11.90 | 11.55 | % | 0.18 | 0 | 0 | 0.67 | 0.74 | 0.02 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 67.00 | 10.65 | 11.60 | 11.13 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.70 | 0.72 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 68.00 | 9.80 | 11.65 | 10.73 | 13.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | 0.70 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 69.00 | 9.15 | 9.95 | 9.55 | 9.50 | -2.50 | -20.84% | 0.14 | 2 | 6 | 0.68 | 0.68 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 70.00 | 8.80 | 9.80 | 9.30 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.68 | 0.66 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 71.00 | 8.05 | 9.50 | 8.78 | 7.82 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 0.64 | 0.02 | -0.09 | 2/12/2026 | 2/19/2026 12:58:55 PM EST |
| 72.00 | 7.60 | 8.25 | 7.93 | 8.28 | -0.97 | -10.49% | 0.11 | 2 | 28 | 0.67 | 0.61 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 73.00 | 7.15 | 8.15 | 7.65 | 9.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 0.59 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 74.00 | 6.60 | 7.25 | 6.93 | 6.80 | -1.38 | -16.87% | 0.09 | 2 | 5 | 0.67 | 0.57 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 75.00 | 6.20 | 7.00 | 6.60 | 6.80 | -0.76 | -10.06% | 0.09 | 5 | 48 | 0.67 | 0.54 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 76.00 | 5.70 | 6.65 | 6.18 | 6.30 | -0.20 | -3.08% | 0.08 | 5 | 21 | 0.67 | 0.52 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 77.00 | 5.20 | 5.80 | 5.50 | 6.62 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.64 | 0.50 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 78.00 | 4.85 | 5.40 | 5.13 | 5.85 | -0.35 | -5.65% | 0.07 | 5 | 24 | 0.64 | 0.47 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 79.00 | 4.55 | 5.00 | 4.78 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.66 | 0.45 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 80.00 | 4.20 | 4.65 | 4.43 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.65 | 0.43 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 81.00 | 3.80 | 4.85 | 4.33 | 4.75 | -0.52 | -9.87% | 0.05 | 6 | 6 | 0.67 | 0.41 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 82.00 | 3.55 | 4.15 | 3.85 | % | 0.05 | 0 | 0 | 0.66 | 0.38 | 0.02 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 83.00 | 3.20 | 4.05 | 3.63 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.66 | 0.36 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 84.00 | 2.95 | 3.35 | 3.15 | 3.37 | -0.43 | -11.32% | 0.04 | 2 | 5 | 0.65 | 0.34 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 85.00 | 2.76 | 3.35 | 3.06 | 3.30 | -0.31 | -8.59% | 0.04 | 6 | 34 | 0.65 | 0.32 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 86.00 | 2.47 | 3.00 | 2.74 | 2.68 | -0.97 | -26.58% | 0.03 | 1 | 8 | 0.64 | 0.30 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 87.00 | 2.24 | 2.96 | 2.60 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | 0.29 | 0.02 | -0.07 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 88.00 | 2.13 | 2.39 | 2.26 | 2.22 | -0.31 | -12.26% | 0.03 | 16 | 15 | 0.65 | 0.27 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 89.00 | 1.89 | 2.48 | 2.19 | 2.27 | -0.67 | -22.79% | 0.02 | 10 | 4 | 0.66 | 0.25 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 90.00 | 1.77 | 2.01 | 1.89 | 1.81 | -0.41 | -18.47% | 0.02 | 60 | 89 | 0.64 | 0.23 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 95.00 | 1.13 | 1.32 | 1.23 | 1.25 | -0.27 | -17.77% | 0.01 | 13 | 68 | 0.64 | 0.17 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 100.00 | 0.73 | 0.80 | 0.77 | 0.78 | -0.17 | -17.90% | 0.01 | 25 | 110 | 0.64 | 0.11 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 105.00 | 0.45 | 0.61 | 0.53 | 0.49 | -0.11 | -18.34% | 0.01 | 16 | 124 | 0.65 | 0.08 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 110.00 | 0.29 | 0.37 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 8 | 53 | 0.66 | 0.05 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 115.00 | 0.17 | 0.31 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 11 | 33 | 0.67 | 0.04 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 120.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 130.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 145.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 150.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 155.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 2/19/2026 12:58:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.16 | % | 0.01 | 1 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 45.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.00 | -0.02 | 2/19/2026 12:58:55 PM EST | |||
| 50.00 | 0.36 | 0.82 | 0.59 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.83 | -0.06 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 55.00 | 0.86 | 1.11 | 0.99 | 0.98 | +0.08 | +8.89% | 0.02 | 11 | 125 | 0.77 | -0.10 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 60.00 | 1.65 | 1.84 | 1.75 | 1.74 | +0.22 | +14.48% | 0.03 | 109 | 26 | 0.74 | -0.16 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 64.00 | 2.41 | 2.91 | 2.66 | 2.45 | % | 0.04 | 5 | 0 | 0.72 | -0.22 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 65.00 | 2.85 | 3.05 | 2.95 | 2.94 | +0.01 | +0.35% | 0.05 | 123 | 157 | 0.71 | -0.24 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 66.00 | 2.87 | 3.45 | 3.16 | 3.10 | -0.13 | -4.03% | 0.05 | 12 | 24 | 0.70 | -0.26 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 67.00 | 3.20 | 3.80 | 3.50 | 3.41 | -0.05 | -1.45% | 0.05 | 51 | 14 | 0.70 | -0.28 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 68.00 | 3.60 | 4.30 | 3.95 | 3.69 | -0.01 | -0.27% | 0.06 | 1 | 22 | 0.70 | -0.30 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 69.00 | 3.90 | 4.55 | 4.23 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.69 | -0.32 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 70.00 | 4.45 | 4.95 | 4.70 | 4.72 | +0.33 | +7.52% | 0.07 | 9 | 67 | 0.69 | -0.34 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 71.00 | 4.85 | 5.35 | 5.10 | 5.00 | +0.19 | +3.95% | 0.07 | 10 | 16 | 0.69 | -0.36 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 72.00 | 5.35 | 5.85 | 5.60 | 5.46 | +0.12 | +2.25% | 0.08 | 11 | 22 | 0.69 | -0.39 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 73.00 | 5.80 | 6.30 | 6.05 | 6.02 | +0.21 | +3.62% | 0.08 | 12 | 30 | 0.69 | -0.41 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 74.00 | 6.25 | 6.80 | 6.53 | 6.50 | +0.45 | +7.44% | 0.09 | 9 | 16 | 0.69 | -0.43 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 75.00 | 6.55 | 7.35 | 6.95 | 7.00 | +0.45 | +6.87% | 0.09 | 13 | 47 | 0.68 | -0.46 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 76.00 | 6.75 | 7.90 | 7.33 | 7.30 | +0.65 | +9.78% | 0.10 | 1 | 10 | 0.66 | -0.48 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 77.00 | 7.50 | 8.45 | 7.98 | 7.06 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.67 | -0.50 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 78.00 | 8.10 | 9.10 | 8.60 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.67 | -0.53 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 79.00 | 8.30 | 9.85 | 9.08 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | -0.55 | 0.02 | -0.09 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 80.00 | 9.45 | 10.50 | 9.98 | 9.77 | +1.06 | +12.17% | 0.12 | 4 | 50 | 0.66 | -0.57 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 81.00 | 9.55 | 11.00 | 10.28 | 10.41 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.59 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 82.00 | 10.20 | 11.80 | 11.00 | 11.26 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.64 | -0.62 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 83.00 | 11.50 | 12.60 | 12.05 | 11.87 | -1.08 | -8.34% | 0.15 | 2 | 8 | 0.65 | -0.64 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 84.00 | 11.85 | 13.15 | 12.50 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | -0.66 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 85.00 | 12.75 | 13.90 | 13.33 | 12.66 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.65 | -0.68 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 86.00 | 13.80 | 14.65 | 14.23 | 13.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | -0.70 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 87.00 | 14.05 | 15.45 | 14.75 | % | 0.17 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.07 | 2/19/2026 12:58:55 PM EST | |||
| 88.00 | 14.35 | 16.25 | 15.30 | 14.88 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.60 | -0.73 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 89.00 | 15.75 | 17.15 | 16.45 | 16.45 | +2.04 | +14.16% | 0.18 | 1 | 5 | 0.63 | -0.75 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 90.00 | 15.75 | 17.90 | 16.83 | 16.48 | -0.11 | -0.67% | 0.19 | 2 | 31 | 0.71 | -0.77 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 95.00 | 20.65 | 22.55 | 21.60 | 21.54 | +1.12 | +5.49% | 0.23 | 5 | 20 | 0.74 | -0.83 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 100.00 | 24.60 | 26.85 | 25.73 | 25.36 | +0.44 | +1.77% | 0.26 | 4 | 36 | 0.79 | -0.89 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 105.00 | 29.30 | 32.00 | 30.65 | 29.58 | -0.42 | -1.40% | 0.29 | 1 | 30 | 0.81 | -0.92 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 110.00 | 34.20 | 36.80 | 35.50 | 34.68 | +1.88 | +5.74% | 0.32 | 5 | 14 | 0.86 | -0.95 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 115.00 | 39.15 | 41.95 | 40.55 | 37.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.03 | -0.96 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 120.00 | 44.10 | 47.10 | 45.60 | % | 0.38 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 2/19/2026 12:58:55 PM EST | |||
| 125.00 | 49.15 | 52.40 | 50.78 | % | 0.41 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 2/19/2026 12:58:55 PM EST | |||
| 130.00 | 54.10 | 57.40 | 55.75 | % | 0.43 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 135.00 | 59.15 | 62.35 | 60.75 | % | 0.45 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 140.00 | 64.15 | 67.55 | 65.85 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 145.00 | 69.15 | 72.65 | 70.90 | % | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST | |||
| 150.00 | 74.15 | 77.35 | 75.75 | 76.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 155.00 | 79.15 | 82.45 | 80.80 | % | 0.52 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:55 PM EST |