Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $84.84 as of 5/29/2026 12:43:44 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 | 86.70 | 90.60 | 88.65 | 69.96 | 0.00 | 0.00% | 17.73 | 0 | 9 | 6.89 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 11:58:56 AM EST |
| 10.00 | 81.85 | 85.55 | 83.70 | 80.68 | -0.59 | -0.73% | 8.37 | 3 | 6 | 4.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 15.00 | 76.70 | 80.60 | 78.65 | 77.03 | 0.00 | 0.00% | 5.24 | 0 | 6 | 3.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 11:58:56 AM EST |
| 20.00 | 71.90 | 75.60 | 73.75 | % | 3.69 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:56 AM EST | |||
| 25.00 | 66.90 | 70.70 | 68.80 | 56.32 | 0.00 | 0.00% | 2.75 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 11:58:56 AM EST |
| 30.00 | 61.80 | 65.65 | 63.73 | 41.00 | 0.00 | 0.00% | 2.12 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 11:58:56 AM EST |
| 35.00 | 56.85 | 60.70 | 58.78 | 41.27 | 0.00 | 0.00% | 1.68 | 0 | 24 | 2.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 11:58:56 AM EST |
| 40.00 | 51.90 | 55.80 | 53.85 | 44.13 | 0.00 | 0.00% | 1.35 | 0 | 33 | 1.81 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 11:58:56 AM EST |
| 45.00 | 47.10 | 50.95 | 49.03 | 43.00 | +3.83 | +9.78% | 1.09 | 1 | 53 | 1.60 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 50.00 | 42.25 | 45.00 | 43.63 | 43.13 | +16.13 | +59.75% | 0.87 | 12 | 397 | 1.32 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 55.00 | 37.85 | 40.00 | 38.93 | 33.95 | +5.35 | +18.71% | 0.71 | 3 | 390 | 1.00 | 0.97 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 60.00 | 32.80 | 35.20 | 34.00 | 30.50 | +5.70 | +22.99% | 0.57 | 3 | 979 | 0.90 | 0.95 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 65.00 | 29.50 | 30.40 | 29.95 | 30.00 | +9.00 | +42.86% | 0.46 | 49 | 1,802 | 0.66 | 0.93 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 70.00 | 24.55 | 25.80 | 25.18 | 25.59 | +8.19 | +47.07% | 0.36 | 282 | 1,756 | 0.66 | 0.89 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 75.00 | 20.50 | 21.40 | 20.95 | 21.19 | +7.44 | +54.11% | 0.28 | 515 | 3,587 | 0.67 | 0.84 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 80.00 | 17.20 | 17.40 | 17.30 | 17.34 | +6.64 | +62.06% | 0.22 | 3,029 | 7,990 | 0.67 | 0.77 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 85.00 | 13.85 | 14.35 | 14.10 | 14.05 | +5.85 | +71.35% | 0.17 | 2,578 | 9,124 | 0.67 | 0.69 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 90.00 | 11.05 | 11.35 | 11.20 | 11.23 | +5.13 | +84.10% | 0.12 | 5,111 | 13,181 | 0.67 | 0.60 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 95.00 | 8.70 | 9.05 | 8.88 | 8.85 | +4.15 | +88.30% | 0.09 | 2,967 | 6,305 | 0.67 | 0.52 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 100.00 | 6.85 | 7.00 | 6.93 | 6.85 | +3.40 | +98.56% | 0.07 | 6,167 | 11,342 | 0.67 | 0.44 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 105.00 | 5.30 | 5.50 | 5.40 | 5.38 | +2.78 | +106.93% | 0.05 | 19,150 | 17,642 | 0.68 | 0.36 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 110.00 | 4.15 | 4.30 | 4.23 | 4.35 | +2.40 | +123.08% | 0.04 | 3,563 | 6,012 | 0.69 | 0.30 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 115.00 | 3.20 | 3.40 | 3.30 | 3.30 | +1.83 | +124.49% | 0.03 | 566 | 4,285 | 0.70 | 0.25 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 120.00 | 2.55 | 2.69 | 2.62 | 2.61 | +1.49 | +133.04% | 0.02 | 1,527 | 3,480 | 0.71 | 0.20 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 125.00 | 2.00 | 2.18 | 2.09 | 2.10 | +1.25 | +147.06% | 0.02 | 587 | 3,455 | 0.72 | 0.17 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 130.00 | 1.63 | 1.75 | 1.69 | 1.69 | +1.05 | +164.07% | 0.01 | 667 | 4,144 | 0.73 | 0.14 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 135.00 | 1.30 | 1.44 | 1.37 | 1.38 | +0.68 | +97.15% | 0.01 | 136 | 818 | 0.75 | 0.11 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 140.00 | 1.06 | 1.16 | 1.11 | 1.15 | +0.70 | +155.56% | 0.01 | 257 | 3,144 | 0.76 | 0.09 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 145.00 | 0.87 | 0.99 | 0.93 | 0.94 | +0.62 | +193.75% | 0.01 | 90 | 2,900 | 0.78 | 0.08 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 150.00 | 0.71 | 0.86 | 0.79 | 0.80 | +0.50 | +166.67% | 0.01 | 368 | 2,277 | 0.79 | 0.06 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 155.00 | 0.60 | 0.72 | 0.66 | 0.61 | +0.47 | +335.72% | 0.00 | 29 | 448 | 0.79 | 0.05 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 160.00 | 0.38 | 0.62 | 0.50 | 0.55 | +0.31 | +129.17% | 0.00 | 511 | 977 | 0.81 | 0.04 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 165.00 | 0.26 | 0.70 | 0.48 | 0.47 | +0.31 | +193.75% | 0.00 | 3 | 196 | 0.80 | 0.04 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 170.00 | 0.20 | 0.46 | 0.33 | 0.33 | +0.21 | +175.00% | 0.00 | 106 | 503 | 0.85 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 175.00 | 0.29 | 0.41 | 0.35 | 0.28 | +0.18 | +180.00% | 0.00 | 27 | 126 | 0.83 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 180.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.88 | 0.02 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 11:58:56 AM EST |
| 185.00 | 0.20 | 0.33 | 0.27 | 0.27 | +0.17 | +170.00% | 0.00 | 1 | 44 | 0.90 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 190.00 | 0.01 | 0.46 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.07 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 11:58:56 AM EST |
| 195.00 | 0.01 | 0.34 | 0.18 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 17 | 0.99 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 200.00 | 0.11 | 0.25 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 5 | 144 | 0.92 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 210.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 11:58:56 AM EST |
| 220.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 11:58:56 AM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:56 AM 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:56 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 11:58:56 AM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 11:58:56 AM EST |
| 30.00 | 0.01 | 0.22 | 0.12 | 0.17 | +0.13 | +325.00% | 0.00 | 2 | 1,603 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:56 AM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 3 | 1,184 | 1.00 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 561 | 2,467 | 0.93 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 50.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 280 | 2,736 | 0.84 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 55.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.15 | -37.50% | 0.00 | 421 | 3,841 | 0.79 | -0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 60.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.27 | -38.03% | 0.01 | 3,248 | 8,629 | 0.74 | -0.05 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 65.00 | 0.69 | 0.78 | 0.74 | 0.72 | -0.54 | -42.86% | 0.01 | 488 | 4,801 | 0.71 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 70.00 | 1.19 | 1.28 | 1.24 | 1.21 | -0.92 | -43.20% | 0.02 | 1,398 | 10,661 | 0.69 | -0.11 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 75.00 | 2.00 | 2.19 | 2.10 | 2.02 | -1.54 | -43.26% | 0.03 | 941 | 7,375 | 0.68 | -0.16 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 80.00 | 3.25 | 3.40 | 3.33 | 3.32 | -2.10 | -38.75% | 0.04 | 707 | 4,883 | 0.67 | -0.23 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 85.00 | 4.80 | 5.10 | 4.95 | 4.79 | -3.29 | -40.72% | 0.06 | 429 | 2,027 | 0.67 | -0.31 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 90.00 | 7.00 | 7.25 | 7.13 | 7.12 | -4.03 | -36.15% | 0.08 | 317 | 2,217 | 0.67 | -0.40 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 95.00 | 9.55 | 9.90 | 9.73 | 9.70 | -5.70 | -37.02% | 0.10 | 5,193 | 1,411 | 0.68 | -0.48 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 100.00 | 12.55 | 13.00 | 12.78 | 12.50 | -6.45 | -34.04% | 0.13 | 2,128 | 781 | 0.68 | -0.56 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 105.00 | 16.05 | 16.45 | 16.25 | 16.63 | -6.76 | -28.91% | 0.15 | 8 | 722 | 0.69 | -0.64 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 110.00 | 19.85 | 20.30 | 20.08 | 20.78 | -6.67 | -24.30% | 0.18 | 70 | 438 | 0.71 | -0.70 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 115.00 | 23.50 | 25.40 | 24.45 | 25.30 | -7.48 | -22.82% | 0.21 | 4 | 270 | 0.69 | -0.75 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 120.00 | 27.65 | 28.80 | 28.23 | 29.24 | -15.94 | -35.29% | 0.24 | 1 | 320 | 0.72 | -0.80 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 11:58:56 AM EST |
| 125.00 | 32.15 | 34.30 | 33.23 | 50.34 | 0.00 | 0.00% | 0.27 | 0 | 103 | 0.72 | -0.83 | 0.01 | -0.06 | 5/22/2026 | 5/29/2026 11:58:56 AM EST |
| 130.00 | 36.65 | 39.15 | 37.90 | 45.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.06 | 4/24/2026 | 5/29/2026 11:58:56 AM EST |
| 135.00 | 41.35 | 43.80 | 42.58 | % | 0.32 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.05 | 5/29/2026 11:58:56 AM EST | |||
| 140.00 | 45.95 | 47.65 | 46.80 | 63.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.04 | 5/4/2026 | 5/29/2026 11:58:56 AM EST |
| 145.00 | 51.00 | 53.50 | 52.25 | 66.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.04 | 4/14/2026 | 5/29/2026 11:58:56 AM EST |
| 150.00 | 55.95 | 58.40 | 57.18 | 62.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.03 | 4/22/2026 | 5/29/2026 11:58:56 AM EST |
| 155.00 | 60.85 | 63.25 | 62.05 | 80.18 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 11:58:56 AM EST |
| 160.00 | 65.55 | 68.15 | 66.85 | % | 0.42 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.02 | 5/29/2026 11:58:56 AM EST | |||
| 165.00 | 70.45 | 73.20 | 71.83 | % | 0.44 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.02 | 5/29/2026 11:58:56 AM EST | |||
| 170.00 | 75.20 | 78.10 | 76.65 | % | 0.45 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.02 | 5/29/2026 11:58:56 AM EST | |||
| 175.00 | 79.50 | 83.35 | 81.43 | % | 0.47 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.02 | 5/29/2026 11:58:56 AM EST | |||
| 180.00 | 84.45 | 88.30 | 86.38 | % | 0.48 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 5/29/2026 11:58:56 AM EST | |||
| 185.00 | 89.40 | 93.30 | 91.35 | % | 0.49 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 5/29/2026 11:58:56 AM EST | |||
| 190.00 | 94.55 | 98.40 | 96.48 | % | 0.51 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 5/29/2026 11:58:56 AM EST | |||
| 195.00 | 99.50 | 103.40 | 101.45 | % | 0.52 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 5/29/2026 11:58:56 AM EST | |||
| 200.00 | 104.50 | 108.15 | 106.33 | 108.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 5/29/2026 11:58:56 AM EST |
| 210.00 | 114.45 | 118.15 | 116.30 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:56 AM EST | |||
| 220.00 | 124.50 | 128.30 | 126.40 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:56 AM EST | |||
| 230.00 | 134.50 | 138.20 | 136.35 | % | 0.59 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:56 AM EST |