Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $66.02 as of 3/27/2026 9:55:47 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 | 39.15 | 43.20 | 41.18 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 30.00 | 34.25 | 38.25 | 36.25 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 35.00 | 29.50 | 33.50 | 31.50 | % | 0.90 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 40.00 | 24.55 | 28.60 | 26.58 | % | 0.66 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 45.00 | 20.20 | 24.00 | 22.10 | % | 0.49 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 50.00 | 15.85 | 19.80 | 17.83 | 18.28 | % | 0.36 | 1 | 0 | 1.19 | 0.89 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 55.00 | 13.50 | 15.85 | 14.68 | % | 0.27 | 0 | 0 | 0.91 | 0.81 | 0.02 | -0.07 | 3/27/2026 4:00:04 PM EST | |||
| 60.00 | 9.10 | 11.15 | 10.13 | % | 0.17 | 0 | 0 | 0.73 | 0.71 | 0.02 | -0.08 | 3/27/2026 4:00:04 PM EST | |||
| 61.00 | 8.35 | 10.55 | 9.45 | % | 0.15 | 0 | 0 | 0.73 | 0.69 | 0.02 | -0.08 | 3/27/2026 4:00:04 PM EST | |||
| 62.00 | 7.65 | 11.15 | 9.40 | % | 0.15 | 0 | 0 | 0.78 | 0.66 | 0.02 | -0.08 | 3/27/2026 4:00:04 PM EST | |||
| 63.00 | 6.75 | 9.85 | 8.30 | % | 0.13 | 0 | 0 | 0.72 | 0.64 | 0.02 | -0.09 | 3/27/2026 4:00:04 PM EST | |||
| 64.00 | 6.90 | 8.90 | 7.90 | % | 0.12 | 0 | 0 | 0.73 | 0.62 | 0.02 | -0.09 | 3/27/2026 4:00:04 PM EST | |||
| 65.00 | 7.20 | 9.45 | 8.33 | 8.00 | -2.32 | -22.49% | 0.13 | 4 | 1 | 0.84 | 0.59 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 66.00 | 5.20 | 7.90 | 6.55 | 7.45 | % | 0.10 | 10 | 0 | 0.69 | 0.57 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 67.00 | 6.20 | 7.85 | 7.03 | 6.40 | % | 0.10 | 7 | 0 | 0.80 | 0.55 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 68.00 | 4.60 | 7.85 | 6.23 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.75 | 0.52 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 69.00 | 4.15 | 6.55 | 5.35 | % | 0.08 | 0 | 0 | 0.70 | 0.50 | 0.02 | -0.09 | 3/27/2026 4:00:04 PM EST | |||
| 70.00 | 4.50 | 6.70 | 5.60 | 5.30 | -1.95 | -26.90% | 0.08 | 13 | 12 | 0.77 | 0.48 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 71.00 | 3.30 | 5.75 | 4.53 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.45 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 72.00 | 3.35 | 5.30 | 4.33 | 4.29 | % | 0.06 | 5 | 0 | 0.71 | 0.43 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 73.00 | 3.15 | 5.55 | 4.35 | 3.92 | -1.93 | -33.00% | 0.06 | 9 | 2 | 0.75 | 0.41 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 74.00 | 2.72 | 4.70 | 3.71 | 4.30 | % | 0.05 | 16 | 0 | 0.71 | 0.39 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 75.00 | 2.33 | 4.00 | 3.17 | 3.63 | -1.44 | -28.41% | 0.04 | 6 | 2 | 0.68 | 0.36 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 76.00 | 2.13 | 3.95 | 3.04 | 3.36 | -1.31 | -28.06% | 0.04 | 20 | 2 | 0.72 | 0.34 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 77.00 | 2.17 | 3.65 | 2.91 | 3.11 | -0.87 | -21.86% | 0.04 | 3 | 19 | 0.71 | 0.32 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 78.00 | 1.87 | 3.95 | 2.91 | 2.50 | % | 0.04 | 14 | 0 | 0.73 | 0.30 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 79.00 | 1.23 | 4.15 | 2.69 | % | 0.03 | 0 | 0 | 0.77 | 0.29 | 0.02 | -0.07 | 3/27/2026 4:00:04 PM EST | |||
| 80.00 | 1.43 | 2.81 | 2.12 | 2.09 | -1.26 | -37.62% | 0.03 | 13 | 8 | 0.68 | 0.27 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 81.00 | 0.16 | 2.15 | 1.16 | 2.04 | % | 0.01 | 1 | 0 | 0.53 | 0.25 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 82.00 | 1.27 | 2.68 | 1.98 | 1.73 | % | 0.02 | 36 | 0 | 0.71 | 0.23 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 83.00 | 0.83 | 3.75 | 2.29 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.76 | 0.22 | 0.02 | -0.06 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 84.00 | 1.00 | 2.51 | 1.76 | 2.15 | -0.22 | -9.29% | 0.02 | 1 | 3 | 0.72 | 0.20 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 0.98 | 1.80 | 1.39 | 1.35 | -0.75 | -35.72% | 0.02 | 23 | 17 | 0.69 | 0.19 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 0.25 | 2.94 | 1.60 | % | 0.02 | 0 | 0 | 0.76 | 0.13 | 0.01 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.66 | % | 0.01 | 1 | 0 | 0.88 | 0.09 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 100.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.01 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 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 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.30 | 0.70 | 0.50 | 0.36 | % | 0.01 | 8 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 45.00 | 0.00 | 1.07 | 0.54 | 0.64 | % | 0.01 | 1 | 0 | 0.99 | -0.05 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 50.00 | 0.18 | 3.50 | 1.84 | 1.56 | % | 0.04 | 2 | 0 | 0.84 | -0.11 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 55.00 | 1.55 | 2.52 | 2.04 | 2.52 | % | 0.04 | 13 | 0 | 0.76 | -0.19 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 60.00 | 2.65 | 4.85 | 3.75 | 3.56 | % | 0.06 | 18 | 0 | 0.77 | -0.29 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 61.00 | 2.99 | 5.25 | 4.12 | 4.01 | +0.85 | +26.90% | 0.07 | 5 | 1 | 0.77 | -0.31 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 62.00 | 2.98 | 5.00 | 3.99 | 4.00 | % | 0.06 | 2 | 0 | 0.70 | -0.34 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 63.00 | 3.00 | 5.80 | 4.40 | 4.92 | +1.51 | +44.29% | 0.07 | 2 | 17 | 0.70 | -0.36 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 64.00 | 4.50 | 6.20 | 5.35 | 5.29 | % | 0.08 | 8 | 0 | 0.76 | -0.38 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 65.00 | 4.30 | 7.05 | 5.68 | 6.10 | +1.84 | +43.20% | 0.09 | 9 | 19 | 0.74 | -0.41 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 66.00 | 5.25 | 7.95 | 6.60 | 6.15 | % | 0.10 | 9 | 0 | 0.78 | -0.43 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 67.00 | 6.05 | 7.85 | 6.95 | 6.50 | +1.16 | +21.73% | 0.10 | 13 | 1 | 0.77 | -0.45 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 68.00 | 5.50 | 9.50 | 7.50 | 6.99 | % | 0.11 | 1 | 0 | 0.76 | -0.48 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 69.00 | 7.35 | 9.00 | 8.18 | 7.80 | % | 0.12 | 3 | 0 | 0.76 | -0.50 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 70.00 | 7.55 | 10.55 | 9.05 | 8.19 | +1.57 | +23.72% | 0.13 | 27 | 4 | 0.72 | -0.52 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 71.00 | 7.30 | 11.40 | 9.35 | 6.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.55 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 72.00 | 9.20 | 10.75 | 9.98 | 9.88 | +1.95 | +24.59% | 0.14 | 7 | 14 | 0.76 | -0.57 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 73.00 | 8.65 | 12.65 | 10.65 | 10.45 | +3.40 | +48.23% | 0.15 | 7 | 1 | 0.75 | -0.59 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 74.00 | 9.30 | 13.15 | 11.23 | 10.77 | +2.74 | +34.13% | 0.15 | 3 | 10 | 0.74 | -0.61 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 75.00 | 11.05 | 12.80 | 11.93 | 11.40 | % | 0.16 | 12 | 0 | 0.74 | -0.64 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 76.00 | 10.75 | 14.55 | 12.65 | % | 0.17 | 0 | 0 | 0.73 | -0.66 | 0.02 | -0.08 | 3/27/2026 4:00:04 PM EST | |||
| 77.00 | 11.50 | 15.25 | 13.38 | % | 0.17 | 0 | 0 | 0.72 | -0.68 | 0.02 | -0.07 | 3/27/2026 4:00:04 PM EST | |||
| 78.00 | 12.80 | 15.30 | 14.05 | 10.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | -0.70 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 79.00 | 13.15 | 15.90 | 14.53 | 14.75 | +3.04 | +25.97% | 0.18 | 1 | 4 | 0.65 | -0.71 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 80.00 | 13.80 | 16.80 | 15.30 | 15.39 | +2.99 | +24.12% | 0.19 | 1 | 5 | 0.88 | -0.73 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 81.00 | 14.50 | 18.15 | 16.33 | % | 0.20 | 0 | 0 | 0.95 | -0.75 | 0.02 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 82.00 | 15.40 | 18.90 | 17.15 | % | 0.21 | 0 | 0 | 0.95 | -0.77 | 0.02 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 83.00 | 16.25 | 20.10 | 18.18 | % | 0.22 | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 84.00 | 17.10 | 21.15 | 19.13 | 15.72 | 0.00 | 0.00% | 0.23 | 0 | 173 | 1.04 | -0.80 | 0.02 | -0.06 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 18.00 | 21.95 | 19.98 | 19.50 | % | 0.24 | 1 | 0 | 1.04 | -0.81 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 90.00 | 22.45 | 26.50 | 24.48 | % | 0.27 | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 95.00 | 27.15 | 30.55 | 28.85 | 29.05 | % | 0.30 | 1 | 0 | 1.10 | -0.91 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 100.00 | 32.00 | 36.00 | 34.00 | 33.77 | % | 0.34 | 3 | 0 | 1.22 | -0.94 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 105.00 | 36.85 | 40.70 | 38.78 | 37.48 | % | 0.37 | 3 | 0 | 1.26 | -0.96 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 110.00 | 41.85 | 45.70 | 43.78 | % | 0.40 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 115.00 | 46.85 | 50.80 | 48.83 | % | 0.42 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 51.85 | 56.10 | 53.98 | % | 0.45 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 125.00 | 56.85 | 60.70 | 58.78 | % | 0.47 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 130.00 | 61.95 | 65.90 | 63.93 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 135.00 | 66.85 | 70.90 | 68.88 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 140.00 | 71.85 | 76.10 | 73.98 | % | 0.53 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 145.00 | 76.85 | 80.90 | 78.88 | % | 0.54 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST |