Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $78.61 as of 5/7/2026 5:10:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 11.00 | 14.80 | 12.90 | % | 0.20 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.05 | 5/7/2026 4:00:02 PM EST | |||
| 67.00 | 10.25 | 14.20 | 12.23 | % | 0.18 | 0 | 0 | 0.57 | 0.78 | 0.02 | -0.05 | 5/7/2026 4:00:02 PM EST | |||
| 68.00 | 9.55 | 13.35 | 11.45 | % | 0.17 | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 69.00 | 10.00 | 12.70 | 11.35 | % | 0.16 | 0 | 0 | 0.64 | 0.73 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 70.00 | 8.20 | 11.45 | 9.83 | 10.15 | % | 0.14 | 1 | 0 | 0.54 | 0.71 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 71.00 | 7.60 | 11.40 | 9.50 | % | 0.13 | 0 | 0 | 0.57 | 0.68 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 72.00 | 6.95 | 10.75 | 8.85 | 8.97 | % | 0.12 | 2 | 0 | 0.57 | 0.66 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 73.00 | 6.40 | 10.15 | 8.28 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 74.00 | 5.85 | 9.65 | 7.75 | % | 0.10 | 0 | 0 | 0.57 | 0.61 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 75.00 | 5.55 | 9.05 | 7.30 | 7.32 | % | 0.10 | 2 | 0 | 0.58 | 0.58 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 76.00 | 5.00 | 7.60 | 6.30 | 7.00 | % | 0.08 | 2 | 0 | 0.53 | 0.56 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 77.00 | 4.45 | 7.90 | 6.18 | 6.11 | % | 0.08 | 19 | 0 | 0.56 | 0.53 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 78.00 | 3.95 | 7.70 | 5.83 | 5.69 | % | 0.07 | 22 | 0 | 0.57 | 0.51 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 79.00 | 3.45 | 7.30 | 5.38 | 5.34 | % | 0.07 | 67 | 0 | 0.57 | 0.48 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 80.00 | 3.00 | 6.20 | 4.60 | 5.00 | % | 0.06 | 73 | 0 | 0.53 | 0.46 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 81.00 | 3.05 | 6.60 | 4.83 | 5.17 | % | 0.06 | 1 | 0 | 0.58 | 0.44 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 82.00 | 2.27 | 6.20 | 4.24 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 83.00 | 2.73 | 5.90 | 4.32 | % | 0.05 | 0 | 0 | 0.60 | 0.39 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 84.00 | 1.83 | 5.70 | 3.77 | 4.85 | % | 0.04 | 11 | 0 | 0.57 | 0.37 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 85.00 | 2.00 | 5.40 | 3.70 | 3.93 | % | 0.04 | 33 | 0 | 0.60 | 0.35 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 86.00 | 1.27 | 5.10 | 3.19 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 87.00 | 1.29 | 4.85 | 3.07 | % | 0.04 | 0 | 0 | 0.58 | 0.31 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 88.00 | 1.10 | 4.65 | 2.88 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 89.00 | 1.09 | 4.45 | 2.77 | % | 0.03 | 0 | 0 | 0.60 | 0.28 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 90.00 | 1.80 | 2.61 | 2.21 | 2.25 | % | 0.02 | 5 | 0 | 0.57 | 0.26 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 0.35 | 4.20 | 2.28 | 2.44 | % | 0.03 | 3 | 0 | 0.56 | -0.20 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 67.00 | 0.63 | 4.80 | 2.72 | % | 0.04 | 0 | 0 | 0.59 | -0.22 | 0.02 | -0.05 | 5/7/2026 4:00:02 PM EST | |||
| 68.00 | 0.92 | 4.30 | 2.61 | 2.60 | % | 0.04 | 5 | 0 | 0.55 | -0.25 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 69.00 | 1.21 | 5.25 | 3.23 | 3.36 | % | 0.05 | 6 | 0 | 0.58 | -0.27 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 70.00 | 1.69 | 4.10 | 2.90 | 3.59 | % | 0.04 | 3 | 0 | 0.52 | -0.29 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 71.00 | 2.00 | 5.85 | 3.93 | 3.76 | % | 0.06 | 7 | 0 | 0.58 | -0.32 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 72.00 | 2.38 | 6.15 | 4.27 | 4.62 | % | 0.06 | 40 | 0 | 0.58 | -0.34 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 73.00 | 2.83 | 6.45 | 4.64 | 4.45 | % | 0.06 | 45 | 0 | 0.57 | -0.37 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 74.00 | 3.30 | 6.75 | 5.03 | 5.07 | % | 0.07 | 134 | 0 | 0.56 | -0.39 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 75.00 | 5.50 | 6.05 | 5.78 | 5.72 | % | 0.08 | 161 | 0 | 0.59 | -0.42 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 76.00 | 4.25 | 7.75 | 6.00 | 5.82 | % | 0.08 | 2 | 0 | 0.56 | -0.44 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 77.00 | 4.85 | 8.30 | 6.58 | 5.97 | % | 0.09 | 5 | 0 | 0.56 | -0.47 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 4:00:02 PM EST | |
| 78.00 | 5.40 | 9.35 | 7.38 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 79.00 | 6.00 | 9.90 | 7.95 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 80.00 | 6.65 | 10.50 | 8.58 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 81.00 | 7.20 | 11.10 | 9.15 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 82.00 | 7.95 | 11.75 | 9.85 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.07 | 5/7/2026 4:00:02 PM EST | |||
| 83.00 | 8.60 | 12.45 | 10.53 | % | 0.13 | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 84.00 | 9.40 | 13.15 | 11.28 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 85.00 | 10.05 | 13.85 | 11.95 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 86.00 | 10.75 | 14.55 | 12.65 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 87.00 | 11.65 | 15.30 | 13.48 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 88.00 | 12.30 | 16.10 | 14.20 | % | 0.16 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 89.00 | 13.25 | 16.85 | 15.05 | % | 0.17 | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.06 | 5/7/2026 4:00:02 PM EST | |||
| 90.00 | 14.10 | 17.30 | 15.70 | % | 0.17 | 0 | 0 | 0.54 | -0.74 | 0.02 | -0.05 | 5/7/2026 4:00:02 PM EST |