Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $76.12 as of 3/13/2026 3:13:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.60 | 50.40 | 48.50 | % | 1.94 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 30.00 | 41.70 | 45.45 | 43.58 | % | 1.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 35.00 | 36.60 | 40.60 | 38.60 | % | 1.10 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 40.00 | 31.70 | 35.45 | 33.58 | % | 0.84 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 45.00 | 27.95 | 30.60 | 29.28 | % | 0.65 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 50.00 | 23.00 | 26.20 | 24.60 | 25.20 | % | 0.49 | 1 | 0 | 1.18 | 0.92 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 55.00 | 18.25 | 21.75 | 20.00 | % | 0.36 | 0 | 0 | 1.05 | 0.87 | 0.01 | -0.05 | 3/13/2026 3:59:59 PM EST | |||
| 60.00 | 14.25 | 17.85 | 16.05 | % | 0.27 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.06 | 3/13/2026 3:59:59 PM EST | |||
| 65.00 | 11.90 | 13.50 | 12.70 | % | 0.20 | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 66.00 | 11.05 | 13.25 | 12.15 | 12.58 | % | 0.18 | 8 | 0 | 0.76 | 0.70 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 67.00 | 10.95 | 11.70 | 11.33 | 11.40 | % | 0.17 | 4 | 0 | 0.74 | 0.69 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 68.00 | 9.70 | 11.75 | 10.73 | % | 0.16 | 0 | 0 | 0.73 | 0.67 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 69.00 | 9.25 | 10.50 | 9.88 | 10.00 | -2.00 | -16.67% | 0.14 | 6 | 2 | 0.71 | 0.65 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 70.00 | 8.70 | 9.90 | 9.30 | 9.65 | % | 0.13 | 4 | 0 | 0.70 | 0.63 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 71.00 | 7.85 | 10.15 | 9.00 | % | 0.13 | 0 | 0 | 0.72 | 0.61 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 72.00 | 7.40 | 10.00 | 8.70 | % | 0.12 | 0 | 0 | 0.74 | 0.59 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 73.00 | 7.15 | 8.20 | 7.68 | 7.90 | % | 0.11 | 5 | 0 | 0.69 | 0.57 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 74.00 | 6.95 | 7.70 | 7.33 | 7.85 | % | 0.10 | 35 | 0 | 0.70 | 0.55 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 75.00 | 6.55 | 7.25 | 6.90 | 7.00 | -1.49 | -17.55% | 0.09 | 19 | 10 | 0.70 | 0.52 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 76.00 | 6.00 | 6.85 | 6.43 | 6.50 | -1.50 | -18.75% | 0.08 | 7 | 2 | 0.69 | 0.50 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 77.00 | 5.10 | 7.55 | 6.33 | % | 0.08 | 0 | 0 | 0.72 | 0.48 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 78.00 | 5.20 | 6.10 | 5.65 | 5.70 | % | 0.07 | 2 | 0 | 0.69 | 0.46 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 79.00 | 3.75 | 6.65 | 5.20 | % | 0.07 | 0 | 0 | 0.68 | 0.44 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 80.00 | 4.40 | 5.20 | 4.80 | 4.91 | -1.49 | -23.29% | 0.06 | 6 | 27 | 0.67 | 0.42 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 81.00 | 3.60 | 5.65 | 4.63 | 5.19 | -1.21 | -18.91% | 0.06 | 1 | 2 | 0.69 | 0.40 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 82.00 | 2.48 | 5.05 | 3.77 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 83.00 | 3.05 | 5.70 | 4.38 | % | 0.05 | 0 | 0 | 0.72 | 0.36 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 84.00 | 3.10 | 4.05 | 3.58 | 3.20 | % | 0.04 | 31 | 0 | 0.67 | 0.34 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 85.00 | 3.30 | 3.85 | 3.58 | 3.45 | -1.55 | -31.00% | 0.04 | 162 | 7 | 0.69 | 0.32 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 86.00 | 1.50 | 5.20 | 3.35 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 87.00 | 2.15 | 4.90 | 3.53 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.73 | 0.29 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 88.00 | 2.00 | 3.65 | 2.83 | % | 0.03 | 0 | 0 | 0.68 | 0.27 | 0.02 | -0.06 | 3/13/2026 3:59:59 PM EST | |||
| 89.00 | 1.12 | 3.80 | 2.46 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.02 | -0.06 | 3/13/2026 3:59:59 PM EST | |||
| 90.00 | 2.04 | 2.61 | 2.33 | 2.04 | -0.92 | -31.09% | 0.03 | 32 | 10 | 0.67 | 0.24 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 95.00 | 1.07 | 2.49 | 1.78 | 1.04 | % | 0.02 | 2 | 0 | 0.69 | 0.18 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 100.00 | 0.83 | 1.35 | 1.09 | 1.10 | % | 0.01 | 18 | 0 | 0.67 | 0.12 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 105.00 | 0.28 | 1.08 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.19 | 1.82 | 1.01 | 0.49 | % | 0.01 | 1 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 115.00 | 0.01 | 1.58 | 0.80 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | 0.50 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 150.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.76 | 0.88 | % | 0.02 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 50.00 | 0.01 | 1.27 | 0.64 | 1.27 | % | 0.01 | 10 | 0 | 0.66 | -0.08 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 55.00 | 1.11 | 2.07 | 1.59 | 1.62 | % | 0.03 | 2 | 0 | 0.80 | -0.13 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 60.00 | 1.91 | 2.83 | 2.37 | 2.56 | % | 0.04 | 20 | 0 | 0.75 | -0.19 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 65.00 | 3.45 | 4.25 | 3.85 | 3.85 | % | 0.06 | 4 | 0 | 0.73 | -0.28 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 66.00 | 3.65 | 4.60 | 4.13 | 4.30 | +0.30 | +7.50% | 0.06 | 16 | 2 | 0.72 | -0.29 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 67.00 | 4.00 | 5.05 | 4.53 | 4.40 | +0.25 | +6.03% | 0.07 | 8 | 3 | 0.72 | -0.31 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 68.00 | 4.50 | 5.40 | 4.95 | 4.75 | % | 0.07 | 4 | 0 | 0.72 | -0.33 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 69.00 | 4.75 | 6.00 | 5.38 | 5.48 | % | 0.08 | 11 | 0 | 0.72 | -0.35 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 70.00 | 5.30 | 6.00 | 5.65 | 5.85 | +1.70 | +40.97% | 0.08 | 14 | 2 | 0.70 | -0.37 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 71.00 | 5.45 | 7.80 | 6.63 | 5.98 | % | 0.09 | 6 | 0 | 0.75 | -0.39 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 72.00 | 5.75 | 7.20 | 6.48 | 6.35 | % | 0.09 | 1 | 0 | 0.69 | -0.41 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 73.00 | 6.90 | 8.75 | 7.83 | 7.12 | % | 0.11 | 2 | 0 | 0.77 | -0.43 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 74.00 | 7.15 | 8.20 | 7.68 | 7.10 | % | 0.10 | 4 | 0 | 0.70 | -0.45 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 75.00 | 6.60 | 9.30 | 7.95 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -0.48 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 76.00 | 7.85 | 9.75 | 8.80 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 77.00 | % | 0.00 | 0 | 0 | 0.71 | -0.52 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | ||||||
| 78.00 | 8.65 | 10.75 | 9.70 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.02 | -0.08 | 3/13/2026 3:59:59 PM EST | |||
| 79.00 | 10.10 | 11.20 | 10.65 | 10.00 | % | 0.13 | 1 | 0 | 0.69 | -0.56 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 80.00 | 10.35 | 11.80 | 11.08 | 11.06 | % | 0.14 | 1 | 0 | 0.67 | -0.58 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 81.00 | 10.15 | 13.35 | 11.75 | 10.37 | % | 0.15 | 1 | 0 | 0.67 | -0.60 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 82.00 | 12.00 | 13.80 | 12.90 | % | 0.16 | 0 | 0 | 0.71 | -0.62 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 83.00 | 12.65 | 14.80 | 13.73 | % | 0.17 | 0 | 0 | 0.72 | -0.64 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 84.00 | 12.25 | 15.65 | 13.95 | % | 0.17 | 0 | 0 | 0.67 | -0.66 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 85.00 | 12.90 | 16.50 | 14.70 | 12.67 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.66 | -0.68 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 86.00 | 14.80 | 17.15 | 15.98 | % | 0.19 | 0 | 0 | 0.72 | -0.69 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 87.00 | 15.00 | 17.90 | 16.45 | % | 0.19 | 0 | 0 | 0.69 | -0.71 | 0.02 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 88.00 | 15.05 | 19.05 | 17.05 | 16.80 | % | 0.19 | 2 | 0 | 0.65 | -0.73 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 89.00 | 16.00 | 19.70 | 17.85 | % | 0.20 | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.06 | 3/13/2026 3:59:59 PM EST | |||
| 90.00 | 16.70 | 20.05 | 18.38 | % | 0.20 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.06 | 3/13/2026 3:59:59 PM EST | |||
| 95.00 | 20.95 | 24.50 | 22.73 | 20.62 | % | 0.24 | 6 | 0 | 0.87 | -0.82 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 100.00 | 25.50 | 28.85 | 27.18 | 27.42 | % | 0.27 | 6 | 0 | 0.89 | -0.88 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 105.00 | 30.75 | 33.60 | 32.18 | 32.17 | % | 0.31 | 7 | 0 | 0.94 | -0.91 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 110.00 | 35.25 | 38.25 | 36.75 | % | 0.33 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 115.00 | 40.15 | 43.00 | 41.58 | % | 0.36 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 120.00 | 44.85 | 48.45 | 46.65 | 46.15 | % | 0.39 | 1 | 0 | 1.13 | -0.97 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 125.00 | 49.80 | 53.75 | 51.78 | % | 0.41 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 130.00 | 54.70 | 58.75 | 56.73 | % | 0.44 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 135.00 | 59.75 | 63.75 | 61.75 | % | 0.46 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 140.00 | 64.80 | 68.75 | 66.78 | % | 0.48 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 145.00 | 69.80 | 73.75 | 71.78 | % | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 150.00 | 74.80 | 78.70 | 76.75 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 155.00 | 79.75 | 83.70 | 81.73 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST |