Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $92.23 as of 6/12/2026 12:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 86.60 | 89.85 | 88.23 | 89.00 | 0.00 | 0.00% | 17.65 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 10.00 | 81.40 | 85.05 | 83.23 | % | 8.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 15.00 | 76.50 | 80.05 | 78.28 | 51.85 | 0.00 | 0.00% | 5.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 71.50 | 75.05 | 73.28 | 53.26 | 0.00 | 0.00% | 3.66 | 0 | 1 | 9.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 4:00:01 PM EST |
| 23.00 | 68.65 | 72.05 | 70.35 | 64.00 | 0.00 | 0.00% | 3.06 | 0 | 42 | 8.36 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 66.25 | 70.00 | 68.13 | 64.73 | 0.00 | 0.00% | 2.73 | 0 | 56 | 7.82 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 28.00 | 63.10 | 67.05 | 65.08 | 58.00 | 0.00 | 0.00% | 2.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 61.35 | 64.85 | 63.10 | 63.19 | +4.36 | +7.42% | 2.10 | 1 | 486 | 6.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 33.00 | 59.00 | 61.85 | 60.43 | 55.63 | 0.00 | 0.00% | 1.83 | 0 | 263 | 6.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 35.00 | 56.15 | 60.05 | 58.10 | 56.36 | +1.59 | +2.91% | 1.66 | 1 | 121 | 6.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 38.00 | 53.85 | 56.60 | 55.23 | 55.30 | +6.80 | +14.03% | 1.45 | 1 | 167 | 5.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 40.00 | 51.80 | 55.45 | 53.63 | 49.30 | 0.00 | 0.00% | 1.34 | 0 | 182 | 5.27 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 42.00 | 49.60 | 52.90 | 51.25 | 37.94 | 0.00 | 0.00% | 1.22 | 0 | 106 | 5.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 45.00 | 46.95 | 50.40 | 48.68 | 47.26 | +4.66 | +10.94% | 1.08 | 1 | 215 | 4.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 47.00 | 44.85 | 47.50 | 46.18 | 36.04 | 0.00 | 0.00% | 0.98 | 0 | 200 | 3.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 50.00 | 41.80 | 44.85 | 43.33 | 43.00 | -0.25 | -0.58% | 0.87 | 2 | 819 | 3.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 37.25 | 39.55 | 38.40 | 40.00 | +1.35 | +3.50% | 0.70 | 3 | 3,232 | 3.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 60.00 | 32.00 | 34.50 | 33.25 | 32.84 | -0.16 | -0.49% | 0.55 | 20 | 621 | 2.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 65.00 | 26.85 | 30.05 | 28.45 | 28.24 | +0.24 | +0.86% | 0.44 | 12 | 880 | 2.60 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 66.00 | 25.55 | 29.00 | 27.28 | 27.85 | +6.38 | +29.72% | 0.41 | 2 | 62 | 2.65 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 67.00 | 24.35 | 28.20 | 26.28 | 24.17 | +2.85 | +13.37% | 0.39 | 2 | 79 | 2.54 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 68.00 | 23.90 | 27.05 | 25.48 | 21.95 | 0.00 | 0.00% | 0.37 | 0 | 110 | 2.31 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 69.00 | 22.95 | 25.75 | 24.35 | 24.50 | +2.80 | +12.91% | 0.35 | 1 | 136 | 2.21 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 70.00 | 23.00 | 23.70 | 23.35 | 23.00 | +1.20 | +5.51% | 0.33 | 29 | 4,534 | 1.58 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 71.00 | 20.55 | 24.15 | 22.35 | 22.23 | +3.31 | +17.50% | 0.31 | 44 | 12 | 2.21 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 72.00 | 20.20 | 22.60 | 21.40 | 21.28 | +0.25 | +1.19% | 0.30 | 2 | 524 | 1.94 | 0.98 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 73.00 | 19.45 | 21.65 | 20.55 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 252 | 2.07 | 0.98 | 0.00 | -0.06 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 74.00 | 17.35 | 21.20 | 19.28 | 19.01 | +2.01 | +11.83% | 0.26 | 12 | 449 | 1.56 | 0.97 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 18.05 | 19.25 | 18.65 | 18.50 | +0.95 | +5.42% | 0.25 | 89 | 11,195 | 1.49 | 0.97 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 76.00 | 16.15 | 18.85 | 17.50 | 17.90 | +5.00 | +38.76% | 0.23 | 26 | 476 | 1.55 | 0.96 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 77.00 | 15.25 | 17.70 | 16.48 | 16.45 | +0.24 | +1.49% | 0.21 | 35 | 772 | 1.69 | 0.95 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 78.00 | 14.35 | 16.20 | 15.28 | 15.27 | +0.67 | +4.59% | 0.20 | 79 | 336 | 1.35 | 0.95 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 79.00 | 12.60 | 15.50 | 14.05 | 14.66 | +0.51 | +3.61% | 0.18 | 73 | 442 | 1.41 | 0.94 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 80.00 | 13.25 | 13.95 | 13.60 | 13.25 | -0.05 | -0.38% | 0.17 | 411 | 14,483 | 1.10 | 0.93 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 81.00 | 12.30 | 12.85 | 12.58 | 12.85 | +0.20 | +1.59% | 0.16 | 65 | 635 | 0.64 | 0.92 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 82.00 | 11.25 | 12.30 | 11.78 | 11.68 | +0.08 | +0.69% | 0.14 | 95 | 730 | 0.74 | 0.91 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 83.00 | 10.35 | 11.00 | 10.68 | 10.73 | -0.16 | -1.47% | 0.13 | 136 | 4,876 | 0.67 | 0.89 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 84.00 | 9.40 | 10.55 | 9.98 | 9.75 | +0.35 | +3.73% | 0.12 | 54 | 857 | 0.77 | 0.88 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 8.65 | 9.30 | 8.98 | 9.01 | +0.31 | +3.57% | 0.11 | 394 | 12,880 | 0.73 | 0.85 | 0.03 | -0.18 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 86.00 | 8.05 | 8.60 | 8.33 | 8.25 | -0.30 | -3.51% | 0.10 | 145 | 1,850 | 0.78 | 0.83 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 87.00 | 7.10 | 7.55 | 7.33 | 7.00 | -0.12 | -1.69% | 0.08 | 388 | 1,322 | 0.72 | 0.79 | 0.04 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 88.00 | 6.50 | 6.75 | 6.63 | 6.50 | -0.40 | -5.80% | 0.08 | 250 | 2,323 | 0.73 | 0.76 | 0.04 | -0.23 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 89.00 | 5.65 | 6.05 | 5.85 | 5.91 | +0.06 | +1.03% | 0.07 | 1,282 | 3,215 | 0.71 | 0.72 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 5.15 | 5.35 | 5.25 | 5.19 | -0.06 | -1.15% | 0.06 | 6,015 | 18,082 | 0.72 | 0.67 | 0.04 | -0.26 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 91.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.07 | +1.57% | 0.05 | 1,038 | 1,153 | 0.71 | 0.62 | 0.05 | -0.27 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 92.00 | 3.90 | 4.10 | 4.00 | 4.00 | -0.15 | -3.62% | 0.04 | 3,084 | 2,075 | 0.71 | 0.58 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 93.00 | 3.40 | 3.55 | 3.48 | 3.47 | -0.17 | -4.67% | 0.04 | 8,167 | 3,328 | 0.70 | 0.53 | 0.05 | -0.29 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 94.00 | 2.93 | 3.05 | 2.99 | 3.00 | -0.27 | -8.26% | 0.03 | 6,285 | 4,105 | 0.70 | 0.48 | 0.05 | -0.29 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 2.56 | 2.62 | 2.59 | 2.60 | -0.31 | -10.66% | 0.03 | 20,877 | 15,166 | 0.71 | 0.44 | 0.05 | -0.29 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 96.00 | 2.15 | 2.25 | 2.20 | 2.20 | -0.29 | -11.65% | 0.02 | 5,055 | 1,170 | 0.70 | 0.40 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 97.00 | 1.82 | 1.92 | 1.87 | 1.88 | -0.36 | -16.08% | 0.02 | 8,254 | 567 | 0.71 | 0.35 | 0.04 | -0.27 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 98.00 | 1.58 | 1.63 | 1.61 | 1.61 | -0.29 | -15.27% | 0.02 | 2,141 | 2,880 | 0.71 | 0.31 | 0.04 | -0.26 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 99.00 | 1.32 | 1.39 | 1.36 | 1.35 | -0.35 | -20.59% | 0.01 | 1,441 | 3,736 | 0.71 | 0.28 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 1.12 | 1.15 | 1.14 | 1.14 | -0.30 | -20.84% | 0.01 | 32,906 | 23,448 | 0.71 | 0.24 | 0.04 | -0.23 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 101.00 | 0.94 | 0.99 | 0.97 | 0.96 | -0.28 | -22.59% | 0.01 | 2,951 | 741 | 0.72 | 0.21 | 0.03 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 102.00 | 0.79 | 0.84 | 0.82 | 0.80 | -0.29 | -26.61% | 0.01 | 5,256 | 1,476 | 0.72 | 0.18 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 103.00 | 0.67 | 0.71 | 0.69 | 0.69 | -0.26 | -27.37% | 0.01 | 2,583 | 477 | 0.73 | 0.16 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 104.00 | 0.51 | 0.60 | 0.56 | 0.49 | -0.34 | -40.97% | 0.01 | 710 | 618 | 0.73 | 0.14 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 0.48 | 0.51 | 0.50 | 0.49 | -0.26 | -34.67% | 0.00 | 4,280 | 7,880 | 0.75 | 0.12 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 106.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.13 | -23.64% | 0.00 | 232 | 133 | 0.75 | 0.10 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 107.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.19 | -35.19% | 0.00 | 275 | 135 | 0.76 | 0.09 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 108.00 | 0.27 | 0.33 | 0.30 | 0.31 | % | 0.00 | 163 | 0 | 0.77 | 0.07 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 109.00 | 0.22 | 0.30 | 0.26 | 0.33 | % | 0.00 | 72 | 0 | 0.78 | 0.06 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 110.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.15 | -39.48% | 0.00 | 5,129 | 10,098 | 0.80 | 0.06 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 115.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 491 | 7,921 | 0.85 | 0.03 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 538 | 14,676 | 0.92 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 421 | 4,859 | 1.10 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 170 | 5,710 | 1.08 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 4,368 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 6,035 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 1,261 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 164 | 8,061 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,385 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 13,806 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,496 | 1.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,704 | 1.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 2.36 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 941 | 3.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,816 | 1.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 246 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4,477 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 218 | 4.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 708 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,809 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,078 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.06 | +600.00% | 0.03 | 1 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 41 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 638 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,141 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 3,319 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.03 | 4 | 1,495 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 3.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 2,518 | 3.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,594 | 2.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 740 | 2.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 13,531 | 1.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 2.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 42 | 13,192 | 2.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 82 | 10,252 | 1.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3,130 | 9,342 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 65.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1,075 | 9,635 | 1.24 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 66.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 26 | 1,799 | 1.39 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 67.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 61 | 752 | 1.22 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 68.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 22 | 1,264 | 1.19 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 54 | 604 | 1.07 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 70.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 4,816 | 15,641 | 1.07 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 71.00 | 0.05 | 0.19 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 35 | 568 | 1.07 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 72.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 45 | 1,455 | 1.01 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 73.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 83 | 865 | 0.98 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 74.00 | 0.10 | 0.21 | 0.16 | 0.11 | -0.18 | -62.07% | 0.00 | 119 | 1,267 | 0.95 | -0.03 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 0.12 | 0.15 | 0.14 | 0.07 | -0.17 | -70.84% | 0.00 | 659 | 14,607 | 0.93 | -0.03 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 76.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.14 | -50.00% | 0.00 | 330 | 843 | 0.91 | -0.04 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 77.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.17 | -47.23% | 0.00 | 192 | 1,205 | 0.87 | -0.05 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 78.00 | 0.21 | 0.29 | 0.25 | 0.21 | -0.14 | -40.00% | 0.00 | 826 | 615 | 0.87 | -0.05 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 79.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.21 | -46.67% | 0.00 | 180 | 890 | 0.84 | -0.06 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 80.00 | 0.29 | 0.30 | 0.30 | 0.29 | -0.26 | -47.28% | 0.00 | 1,927 | 7,038 | 0.82 | -0.07 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 81.00 | 0.31 | 0.39 | 0.35 | 0.34 | -0.28 | -45.17% | 0.00 | 516 | 1,633 | 0.80 | -0.08 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 82.00 | 0.38 | 0.45 | 0.42 | 0.43 | -0.42 | -49.42% | 0.01 | 399 | 483 | 0.78 | -0.09 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 83.00 | 0.49 | 0.56 | 0.53 | 0.54 | -0.39 | -41.94% | 0.01 | 444 | 1,849 | 0.78 | -0.11 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 84.00 | 0.60 | 0.68 | 0.64 | 0.63 | -0.49 | -43.75% | 0.01 | 4,939 | 979 | 0.76 | -0.12 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 0.74 | 0.80 | 0.77 | 0.76 | -0.54 | -41.54% | 0.01 | 2,096 | 6,897 | 0.75 | -0.15 | 0.03 | -0.18 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 86.00 | 0.89 | 1.04 | 0.97 | 0.94 | -0.64 | -40.51% | 0.01 | 982 | 1,500 | 0.75 | -0.17 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 87.00 | 1.10 | 1.19 | 1.15 | 1.14 | -0.44 | -27.85% | 0.01 | 1,240 | 813 | 0.73 | -0.21 | 0.04 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 88.00 | 1.33 | 1.41 | 1.37 | 1.37 | -0.79 | -36.58% | 0.02 | 860 | 1,587 | 0.73 | -0.24 | 0.04 | -0.23 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 89.00 | 1.62 | 1.69 | 1.66 | 1.65 | -0.90 | -35.30% | 0.02 | 830 | 2,062 | 0.72 | -0.28 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 1.93 | 2.01 | 1.97 | 1.98 | -0.87 | -30.53% | 0.02 | 3,492 | 5,840 | 0.71 | -0.33 | 0.04 | -0.26 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 91.00 | 2.30 | 2.38 | 2.34 | 2.32 | -1.04 | -30.96% | 0.03 | 919 | 304 | 0.71 | -0.38 | 0.05 | -0.27 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 92.00 | 2.71 | 2.80 | 2.76 | 2.71 | -1.14 | -29.61% | 0.03 | 1,125 | 262 | 0.70 | -0.42 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 93.00 | 3.15 | 3.30 | 3.23 | 3.25 | -1.04 | -24.25% | 0.03 | 2,110 | 101 | 0.70 | -0.47 | 0.05 | -0.29 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 94.00 | 3.70 | 3.90 | 3.80 | 3.80 | -1.13 | -22.93% | 0.04 | 1,009 | 1,376 | 0.71 | -0.52 | 0.05 | -0.29 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 4.25 | 4.50 | 4.38 | 4.37 | -1.19 | -21.41% | 0.05 | 1,020 | 3,236 | 0.71 | -0.56 | 0.05 | -0.29 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 96.00 | 4.85 | 5.15 | 5.00 | 4.87 | -1.27 | -20.69% | 0.05 | 74 | 6 | 0.71 | -0.60 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 97.00 | 5.50 | 5.85 | 5.68 | 5.40 | -1.47 | -21.40% | 0.06 | 56 | 9 | 0.72 | -0.65 | 0.04 | -0.27 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 98.00 | 6.20 | 6.60 | 6.40 | 6.70 | -0.55 | -7.59% | 0.07 | 6 | 122 | 0.72 | -0.69 | 0.04 | -0.26 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 99.00 | 6.95 | 7.45 | 7.20 | 7.00 | -2.29 | -24.65% | 0.07 | 6 | 2 | 0.74 | -0.72 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 7.75 | 8.00 | 7.88 | 7.50 | -1.63 | -17.86% | 0.08 | 326 | 7,594 | 0.70 | -0.76 | 0.04 | -0.23 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 101.00 | 8.50 | 9.10 | 8.80 | 8.55 | -1.15 | -11.86% | 0.09 | 30 | 6 | 0.73 | -0.79 | 0.03 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 102.00 | 8.80 | 10.65 | 9.73 | 9.65 | -8.62 | -47.19% | 0.10 | 3 | 2 | 0.98 | -0.82 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 103.00 | 9.65 | 11.50 | 10.58 | 10.48 | -1.32 | -11.19% | 0.10 | 4 | 10 | 1.00 | -0.84 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 104.00 | 10.55 | 12.55 | 11.55 | 10.75 | -0.65 | -5.71% | 0.11 | 6 | 9 | 1.08 | -0.86 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 11.45 | 13.40 | 12.43 | 12.13 | -0.59 | -4.64% | 0.12 | 36 | 2,442 | 1.08 | -0.88 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 106.00 | 12.35 | 14.40 | 13.38 | 12.74 | % | 0.13 | 4 | 0 | 1.12 | -0.90 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 107.00 | 13.30 | 15.35 | 14.33 | 13.90 | % | 0.13 | 10 | 0 | 1.25 | -0.91 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 108.00 | 14.55 | 16.30 | 15.43 | 14.75 | % | 0.14 | 2 | 0 | 1.19 | -0.93 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 109.00 | 14.35 | 18.00 | 16.18 | 15.31 | % | 0.15 | 2 | 0 | 1.44 | -0.94 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 110.00 | 16.05 | 18.25 | 17.15 | 16.70 | -1.85 | -9.98% | 0.16 | 75 | 2,480 | 1.25 | -0.94 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 115.00 | 20.80 | 23.25 | 22.03 | 21.75 | -1.00 | -4.40% | 0.19 | 38 | 491 | 1.40 | -0.97 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 25.40 | 28.05 | 26.73 | 26.40 | -4.60 | -14.84% | 0.22 | 32 | 794 | 1.58 | -0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 30.00 | 33.10 | 31.55 | 40.60 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.88 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 35.55 | 38.10 | 36.83 | 45.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 39.95 | 43.90 | 41.93 | 66.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 4:00:01 PM EST |
| 140.00 | 45.55 | 48.85 | 47.20 | 57.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 50.15 | 53.85 | 52.00 | 63.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 54.65 | 58.95 | 56.80 | 63.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 59.95 | 63.95 | 61.95 | % | 0.40 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 160.00 | 65.15 | 68.60 | 66.88 | % | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 165.00 | 70.15 | 73.95 | 72.05 | % | 0.44 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 170.00 | 75.50 | 78.95 | 77.23 | 88.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 80.15 | 83.85 | 82.00 | % | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 180.00 | 85.55 | 88.95 | 87.25 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 185.00 | 90.30 | 93.20 | 91.75 | % | 0.50 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 190.00 | 95.35 | 98.95 | 97.15 | % | 0.51 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 195.00 | 99.95 | 103.95 | 101.95 | % | 0.52 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 200.00 | 104.95 | 108.95 | 106.95 | % | 0.53 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 210.00 | 114.95 | 118.95 | 116.95 | % | 0.56 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 220.00 | 124.85 | 128.95 | 126.90 | % | 0.58 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 230.00 | 135.55 | 138.90 | 137.23 | % | 0.60 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 240.00 | 144.95 | 148.85 | 146.90 | % | 0.61 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 250.00 | 155.15 | 158.85 | 157.00 | % | 0.63 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 260.00 | 164.95 | 168.90 | 166.93 | % | 0.64 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 270.00 | 174.95 | 178.90 | 176.93 | % | 0.66 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 280.00 | 185.55 | 188.55 | 187.05 | % | 0.67 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 290.00 | 195.55 | 198.90 | 197.23 | 213.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:01 PM EST |