Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $70.25 as of 4/10/2026 6:16:40 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 | 60.45 | 64.45 | 62.45 | 57.13 | +4.96 | +9.51% | 2.50 | 1 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 30.00 | 55.50 | 59.50 | 57.50 | % | 1.92 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 35.00 | 50.50 | 54.55 | 52.53 | % | 1.50 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 40.00 | 45.55 | 48.65 | 47.10 | % | 1.18 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 45.00 | 40.65 | 44.05 | 42.35 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 50.00 | 36.00 | 38.60 | 37.30 | % | 0.75 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/15/2026 3:59:50 PM EST | |||
| 55.00 | 31.05 | 34.00 | 32.53 | 24.10 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.13 | 0.97 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 58.00 | 28.65 | 31.10 | 29.88 | % | 0.52 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.03 | 4/15/2026 3:59:50 PM EST | |||
| 59.00 | 27.45 | 30.10 | 28.78 | % | 0.49 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.03 | 4/15/2026 3:59:50 PM EST | |||
| 60.00 | 26.60 | 28.90 | 27.75 | 20.38 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.94 | 0.94 | 0.00 | -0.03 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 61.00 | 25.50 | 28.45 | 26.98 | 23.72 | +4.48 | +23.29% | 0.44 | 8 | 8 | 1.01 | 0.94 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 62.00 | 24.60 | 27.35 | 25.98 | 18.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.95 | 0.93 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 63.00 | 23.95 | 26.40 | 25.18 | 17.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.93 | 0.92 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 64.00 | 22.75 | 25.55 | 24.15 | 23.61 | +13.13 | +125.29% | 0.38 | 1 | 1 | 0.92 | 0.91 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 65.00 | 21.95 | 24.90 | 23.43 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.94 | 0.90 | 0.01 | -0.05 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 66.00 | 21.10 | 23.80 | 22.45 | % | 0.34 | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.05 | 4/15/2026 3:59:50 PM EST | |||
| 67.00 | 20.25 | 22.95 | 21.60 | 14.89 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.88 | 0.88 | 0.01 | -0.05 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 68.00 | 19.85 | 21.95 | 20.90 | 19.20 | % | 0.31 | 8 | 0 | 0.65 | 0.87 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 69.00 | 19.85 | 21.25 | 20.55 | 11.86 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.75 | 0.86 | 0.01 | -0.06 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 70.00 | 19.15 | 20.50 | 19.83 | 19.50 | +7.26 | +59.32% | 0.28 | 7 | 28 | 0.76 | 0.84 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 71.00 | 17.40 | 19.70 | 18.55 | 18.39 | +11.72 | +175.72% | 0.26 | 22 | 7 | 0.68 | 0.83 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 72.00 | 16.20 | 18.90 | 17.55 | 17.11 | +6.17 | +56.40% | 0.24 | 2 | 13 | 0.64 | 0.82 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 73.00 | 16.55 | 18.10 | 17.33 | 17.52 | +10.17 | +138.37% | 0.24 | 4 | 4 | 0.72 | 0.80 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 74.00 | 15.35 | 17.20 | 16.28 | 10.14 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.68 | 0.79 | 0.01 | -0.08 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 75.00 | 15.60 | 16.20 | 15.90 | 16.07 | +6.67 | +70.96% | 0.21 | 49 | 68 | 0.74 | 0.77 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 76.00 | 13.75 | 15.90 | 14.83 | 14.00 | +4.95 | +54.70% | 0.20 | 22 | 4 | 0.68 | 0.76 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 77.00 | 13.60 | 15.10 | 14.35 | 13.89 | +5.56 | +66.75% | 0.19 | 24 | 113 | 0.70 | 0.74 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 78.00 | 13.30 | 14.50 | 13.90 | 13.73 | +6.03 | +78.32% | 0.18 | 42 | 56 | 0.72 | 0.72 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 79.00 | 12.40 | 13.85 | 13.13 | 13.22 | +5.76 | +77.22% | 0.17 | 22 | 39 | 0.71 | 0.71 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 80.00 | 12.25 | 12.90 | 12.58 | 12.60 | +5.54 | +78.47% | 0.16 | 228 | 147 | 0.71 | 0.69 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 81.00 | 11.40 | 12.50 | 11.95 | 11.82 | +5.49 | +86.73% | 0.15 | 37 | 24 | 0.71 | 0.67 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 82.00 | 10.60 | 11.80 | 11.20 | 11.59 | +5.34 | +85.44% | 0.14 | 60 | 126 | 0.69 | 0.65 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 83.00 | 10.60 | 11.30 | 10.95 | 10.75 | +4.95 | +85.35% | 0.13 | 52 | 9 | 0.72 | 0.63 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 84.00 | 10.15 | 10.80 | 10.48 | 10.38 | +5.20 | +100.39% | 0.12 | 92 | 16 | 0.72 | 0.62 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 85.00 | 9.55 | 9.95 | 9.75 | 9.80 | +4.83 | +97.19% | 0.11 | 817 | 444 | 0.70 | 0.60 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 90.00 | 7.20 | 7.60 | 7.40 | 7.42 | +3.87 | +109.02% | 0.08 | 839 | 284 | 0.70 | 0.50 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 95.00 | 4.95 | 5.90 | 5.43 | 5.60 | +3.09 | +123.11% | 0.06 | 283 | 275 | 0.68 | 0.41 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 100.00 | 3.95 | 4.20 | 4.08 | 4.12 | +2.47 | +149.70% | 0.04 | 537 | 182 | 0.69 | 0.33 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 105.00 | 2.45 | 3.10 | 2.78 | 3.03 | +1.87 | +161.21% | 0.03 | 143 | 214 | 0.67 | 0.26 | 0.02 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 110.00 | 2.10 | 2.26 | 2.18 | 2.23 | +1.50 | +205.48% | 0.02 | 220 | 42 | 0.69 | 0.20 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 115.00 | 1.32 | 1.84 | 1.58 | 1.52 | +1.00 | +192.31% | 0.01 | 46 | 10 | 0.70 | 0.15 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 120.00 | 1.03 | 1.28 | 1.16 | 1.22 | +0.89 | +269.70% | 0.01 | 155 | 52 | 0.70 | 0.12 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 125.00 | 0.76 | 0.98 | 0.87 | 0.87 | % | 0.01 | 85 | 0 | 0.71 | 0.09 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 130.00 | 0.39 | 0.90 | 0.65 | 0.62 | % | 0.01 | 116 | 0 | 0.71 | 0.06 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 135.00 | 0.20 | 0.82 | 0.51 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.02 | 4/15/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | 0.35 | % | 0.01 | 1 | 0 | 0.98 | 0.03 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:50 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 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.21 | 1.11 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 50.00 | 0.08 | 0.41 | 0.25 | 0.42 | +0.03 | +7.70% | 0.01 | 1 | 17 | 0.91 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 55.00 | 0.35 | 1.06 | 0.71 | 0.40 | -0.36 | -47.37% | 0.01 | 3 | 24 | 0.93 | -0.03 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 58.00 | 0.45 | 1.05 | 0.75 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.04 | 0.00 | -0.03 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 59.00 | 0.01 | 1.50 | 0.76 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.05 | 0.00 | -0.03 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 60.00 | 0.52 | 0.92 | 0.72 | 0.73 | -0.63 | -46.33% | 0.01 | 118 | 54 | 0.78 | -0.06 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 61.00 | 0.56 | 1.64 | 1.10 | 1.11 | -0.43 | -27.93% | 0.02 | 2 | 5 | 0.83 | -0.06 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 62.00 | 0.76 | 1.11 | 0.94 | 1.00 | % | 0.02 | 2 | 0 | 0.78 | -0.07 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 63.00 | 0.83 | 1.24 | 1.04 | 1.01 | -0.93 | -47.94% | 0.02 | 20 | 22 | 0.77 | -0.08 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 64.00 | 0.96 | 1.18 | 1.07 | 1.28 | -0.82 | -39.05% | 0.02 | 7 | 8 | 0.75 | -0.09 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 65.00 | 1.02 | 1.58 | 1.30 | 1.16 | -1.14 | -49.57% | 0.02 | 45 | 51 | 0.76 | -0.10 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 66.00 | 1.25 | 1.58 | 1.42 | 1.42 | -1.09 | -43.43% | 0.02 | 5 | 16 | 0.76 | -0.11 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 67.00 | 1.37 | 1.95 | 1.66 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.77 | -0.12 | 0.01 | -0.05 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 68.00 | 1.49 | 1.80 | 1.65 | 1.65 | -1.36 | -45.19% | 0.02 | 7 | 7 | 0.73 | -0.13 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 69.00 | 1.59 | 2.13 | 1.86 | 1.83 | -1.27 | -40.97% | 0.03 | 5 | 4 | 0.74 | -0.14 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 70.00 | 2.00 | 2.34 | 2.17 | 2.10 | -1.51 | -41.83% | 0.03 | 145 | 117 | 0.75 | -0.16 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 71.00 | 1.91 | 2.75 | 2.33 | 2.29 | -1.83 | -44.42% | 0.03 | 82 | 4 | 0.74 | -0.17 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 72.00 | 2.16 | 2.73 | 2.45 | 2.51 | -1.69 | -40.24% | 0.03 | 13 | 15 | 0.72 | -0.18 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 73.00 | 2.53 | 2.90 | 2.72 | 3.15 | -1.68 | -34.79% | 0.04 | 13 | 18 | 0.72 | -0.20 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 74.00 | 2.74 | 3.35 | 3.05 | 2.95 | -2.41 | -44.97% | 0.04 | 2 | 5 | 0.73 | -0.21 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 75.00 | 3.20 | 3.30 | 3.25 | 3.32 | -2.03 | -37.95% | 0.04 | 107 | 65 | 0.72 | -0.23 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 76.00 | 3.15 | 3.95 | 3.55 | 4.00 | -2.00 | -33.34% | 0.05 | 2 | 7 | 0.72 | -0.24 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 77.00 | 3.45 | 4.50 | 3.98 | 4.00 | -2.35 | -37.01% | 0.05 | 18 | 3 | 0.72 | -0.26 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 78.00 | 3.75 | 4.85 | 4.30 | 4.30 | -2.77 | -39.18% | 0.06 | 48 | 2 | 0.72 | -0.28 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 79.00 | 4.30 | 5.00 | 4.65 | 4.65 | -2.93 | -38.66% | 0.06 | 16 | 26 | 0.72 | -0.29 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 80.00 | 4.50 | 5.15 | 4.83 | 4.91 | -3.19 | -39.39% | 0.06 | 72 | 21 | 0.70 | -0.31 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 81.00 | 4.85 | 5.80 | 5.33 | 5.42 | % | 0.07 | 16 | 0 | 0.71 | -0.33 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 82.00 | 5.45 | 6.10 | 5.78 | 5.75 | % | 0.07 | 5 | 0 | 0.71 | -0.35 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 83.00 | 6.00 | 6.65 | 6.33 | 6.45 | -9.35 | -59.18% | 0.08 | 4 | 1 | 0.72 | -0.37 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 84.00 | 6.15 | 7.25 | 6.70 | 6.99 | % | 0.08 | 25 | 0 | 0.71 | -0.38 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST | |
| 85.00 | 6.80 | 7.20 | 7.00 | 6.97 | -4.13 | -37.21% | 0.08 | 84 | 15 | 0.69 | -0.40 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 90.00 | 9.45 | 10.00 | 9.73 | 9.78 | -4.62 | -32.09% | 0.11 | 27 | 2 | 0.70 | -0.50 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 95.00 | 12.50 | 13.75 | 13.13 | 13.45 | -12.32 | -47.81% | 0.14 | 4 | 2 | 0.71 | -0.59 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 100.00 | 16.05 | 17.30 | 16.68 | 17.90 | -4.68 | -20.73% | 0.17 | 32 | 3 | 0.71 | -0.67 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 105.00 | 19.70 | 21.30 | 20.50 | % | 0.20 | 0 | 0 | 0.71 | -0.74 | 0.02 | -0.08 | 4/15/2026 3:59:50 PM EST | |||
| 110.00 | 23.25 | 25.95 | 24.60 | 40.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | -0.80 | 0.01 | -0.07 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 115.00 | 28.25 | 30.45 | 29.35 | % | 0.26 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.06 | 4/15/2026 3:59:50 PM EST | |||
| 120.00 | 32.85 | 34.95 | 33.90 | % | 0.28 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.05 | 4/15/2026 3:59:50 PM EST | |||
| 125.00 | 37.40 | 39.95 | 38.68 | % | 0.31 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.04 | 4/15/2026 3:59:50 PM EST | |||
| 130.00 | 42.20 | 44.80 | 43.50 | % | 0.33 | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.03 | 4/15/2026 3:59:50 PM EST | |||
| 135.00 | 47.15 | 49.50 | 48.33 | % | 0.36 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.02 | 4/15/2026 3:59:50 PM EST | |||
| 140.00 | 52.05 | 54.70 | 53.38 | % | 0.38 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.02 | 4/15/2026 3:59:50 PM EST |