Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $80.70 as of 5/15/2026 11:03:34 AM 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 | 71.05 | 74.65 | 72.85 | 65.50 | 0.00 | 0.00% | 14.57 | 0 | 8 | 6.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 4:00:00 PM EST |
| 10.00 | 66.10 | 69.85 | 67.98 | 81.27 | 0.00 | 0.00% | 6.80 | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 15.00 | 61.10 | 64.90 | 63.00 | 77.03 | 0.00 | 0.00% | 4.20 | 0 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 20.00 | 56.15 | 59.80 | 57.98 | % | 2.90 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 25.00 | 51.20 | 54.85 | 53.03 | 56.32 | 0.00 | 0.00% | 2.12 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 30.00 | 46.25 | 49.85 | 48.05 | 41.00 | 0.00 | 0.00% | 1.60 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 4:00:00 PM EST |
| 35.00 | 41.35 | 44.95 | 43.15 | 41.27 | 0.00 | 0.00% | 1.23 | 0 | 24 | 1.53 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/14/2026 4:00:00 PM EST |
| 40.00 | 36.45 | 40.05 | 38.25 | 39.71 | 0.00 | 0.00% | 0.96 | 0 | 33 | 1.50 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 45.00 | 32.20 | 34.05 | 33.13 | 32.85 | +4.15 | +14.46% | 0.74 | 1 | 36 | 1.14 | 0.98 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 50.00 | 27.40 | 29.60 | 28.50 | 29.90 | 0.00 | 0.00% | 0.57 | 0 | 392 | 1.00 | 0.96 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 55.00 | 22.60 | 24.75 | 23.68 | 24.00 | 0.00 | 0.00% | 0.43 | 0 | 387 | 0.92 | 0.93 | 0.01 | -0.03 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 60.00 | 19.50 | 20.30 | 19.90 | 19.80 | -2.70 | -12.00% | 0.33 | 2 | 431 | 0.67 | 0.89 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 65.00 | 15.30 | 16.40 | 15.85 | 15.40 | -3.22 | -17.30% | 0.24 | 2 | 854 | 0.64 | 0.83 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 70.00 | 12.10 | 12.90 | 12.50 | 12.20 | -2.75 | -18.40% | 0.18 | 23 | 1,314 | 0.61 | 0.76 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 75.00 | 9.65 | 9.90 | 9.78 | 9.80 | -1.85 | -15.88% | 0.13 | 208 | 2,131 | 0.63 | 0.67 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 80.00 | 7.30 | 7.50 | 7.40 | 7.40 | -1.55 | -17.32% | 0.09 | 307 | 6,114 | 0.62 | 0.58 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 85.00 | 5.35 | 5.60 | 5.48 | 5.30 | -1.55 | -22.63% | 0.06 | 44 | 3,229 | 0.62 | 0.49 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 90.00 | 4.00 | 4.20 | 4.10 | 4.00 | -1.15 | -22.33% | 0.05 | 332 | 11,071 | 0.62 | 0.40 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 95.00 | 2.96 | 3.10 | 3.03 | 3.00 | -0.75 | -20.00% | 0.03 | 115 | 4,984 | 0.62 | 0.32 | 0.02 | -0.06 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 100.00 | 2.22 | 2.26 | 2.24 | 2.19 | -0.73 | -25.00% | 0.02 | 688 | 6,872 | 0.63 | 0.26 | 0.02 | -0.06 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 105.00 | 1.57 | 1.77 | 1.67 | 1.66 | -0.55 | -24.89% | 0.02 | 75 | 5,669 | 0.64 | 0.20 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 110.00 | 1.24 | 1.35 | 1.30 | 1.28 | -0.43 | -25.15% | 0.01 | 29 | 4,495 | 0.65 | 0.16 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 115.00 | 0.91 | 1.05 | 0.98 | 0.97 | -0.28 | -22.40% | 0.01 | 93 | 5,282 | 0.66 | 0.13 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 120.00 | 0.71 | 0.80 | 0.76 | 0.77 | -0.28 | -26.67% | 0.01 | 84 | 3,064 | 0.67 | 0.11 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 125.00 | 0.60 | 0.66 | 0.63 | 0.61 | -0.19 | -23.75% | 0.01 | 25 | 1,484 | 0.69 | 0.09 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 130.00 | 0.47 | 0.55 | 0.51 | 0.50 | -0.18 | -26.48% | 0.00 | 28 | 4,161 | 0.70 | 0.07 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 135.00 | 0.35 | 0.47 | 0.41 | 0.42 | -0.13 | -23.64% | 0.00 | 94 | 797 | 0.71 | 0.06 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 140.00 | 0.23 | 0.60 | 0.42 | 0.35 | -0.10 | -22.23% | 0.00 | 3 | 3,106 | 0.71 | 0.05 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 145.00 | 0.11 | 0.35 | 0.23 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 2,903 | 0.75 | 0.04 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 116 | 2,342 | 0.73 | 0.04 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 155.00 | 0.10 | 0.33 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.75 | 0.03 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 160.00 | 0.11 | 0.30 | 0.21 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 944 | 0.75 | 0.03 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 165.00 | 0.05 | 0.28 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.75 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 170.00 | 0.06 | 0.26 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.79 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 175.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.78 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.85 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/14/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.14 | 0.57 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 399 | 5.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.99 | 1.00 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/14/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 283 | 0.94 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.19 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 175 | 1,300 | 0.85 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 45.00 | 0.22 | 0.36 | 0.29 | 0.34 | +0.09 | +36.00% | 0.01 | 173 | 2,478 | 0.77 | -0.02 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 50.00 | 0.51 | 0.54 | 0.53 | 0.52 | +0.10 | +23.81% | 0.01 | 17 | 2,555 | 0.72 | -0.04 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 55.00 | 0.88 | 1.00 | 0.94 | 0.97 | +0.21 | +27.64% | 0.02 | 42 | 3,714 | 0.69 | -0.07 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 60.00 | 1.54 | 1.70 | 1.62 | 1.64 | +0.34 | +26.16% | 0.03 | 25 | 7,914 | 0.67 | -0.11 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 65.00 | 2.58 | 2.75 | 2.67 | 2.58 | +0.37 | +16.75% | 0.04 | 76 | 3,556 | 0.65 | -0.17 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 70.00 | 4.10 | 4.35 | 4.23 | 4.20 | +0.83 | +24.63% | 0.06 | 111 | 8,990 | 0.63 | -0.24 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 75.00 | 6.10 | 6.40 | 6.25 | 6.30 | +1.15 | +22.33% | 0.08 | 172 | 3,912 | 0.62 | -0.33 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 80.00 | 8.65 | 8.80 | 8.73 | 8.85 | +1.25 | +16.45% | 0.11 | 104 | 4,045 | 0.62 | -0.42 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 85.00 | 11.75 | 11.90 | 11.83 | 12.10 | +1.86 | +18.17% | 0.14 | 101 | 1,902 | 0.62 | -0.51 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 90.00 | 15.30 | 16.40 | 15.85 | 15.75 | +1.95 | +14.13% | 0.18 | 20 | 2,107 | 0.62 | -0.60 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 95.00 | 19.15 | 20.65 | 19.90 | 20.15 | 0.00 | 0.00% | 0.21 | 0 | 1,368 | 0.61 | -0.68 | 0.02 | -0.06 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 100.00 | 23.35 | 25.15 | 24.25 | 21.61 | 0.00 | 0.00% | 0.24 | 0 | 752 | 0.60 | -0.74 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 105.00 | 27.45 | 29.80 | 28.63 | 25.75 | 0.00 | 0.00% | 0.27 | 0 | 737 | 0.63 | -0.80 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 110.00 | 32.35 | 34.40 | 33.38 | 31.08 | 0.00 | 0.00% | 0.30 | 0 | 442 | 0.60 | -0.84 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 115.00 | 36.80 | 39.15 | 37.98 | 34.60 | 0.00 | 0.00% | 0.33 | 0 | 269 | 0.78 | -0.87 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 120.00 | 41.60 | 44.00 | 42.80 | 40.07 | 0.00 | 0.00% | 0.36 | 0 | 324 | 0.80 | -0.89 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 125.00 | 46.65 | 48.60 | 47.63 | 37.42 | 0.00 | 0.00% | 0.38 | 0 | 104 | 0.83 | -0.91 | 0.01 | -0.03 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 130.00 | 51.45 | 53.80 | 52.63 | 45.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.03 | 4/24/2026 | 5/14/2026 4:00:00 PM EST |
| 135.00 | 56.45 | 59.00 | 57.73 | % | 0.43 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.02 | 5/14/2026 4:00:00 PM EST | |||
| 140.00 | 60.50 | 64.05 | 62.28 | 63.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.02 | 5/4/2026 | 5/14/2026 4:00:00 PM EST |
| 145.00 | 65.45 | 69.05 | 67.25 | 66.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 4/14/2026 | 5/14/2026 4:00:00 PM EST |
| 150.00 | 70.45 | 74.00 | 72.23 | 62.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.02 | 4/22/2026 | 5/14/2026 4:00:00 PM EST |
| 155.00 | 75.45 | 79.00 | 77.23 | 76.55 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.01 | 4/14/2026 | 5/14/2026 4:00:00 PM EST |
| 160.00 | 80.45 | 84.00 | 82.23 | % | 0.51 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 165.00 | 85.45 | 89.00 | 87.23 | % | 0.53 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 170.00 | 90.45 | 94.00 | 92.23 | % | 0.54 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 175.00 | 95.45 | 99.00 | 97.23 | % | 0.56 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 180.00 | 100.45 | 104.00 | 102.23 | % | 0.57 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 185.00 | 105.45 | 109.00 | 107.23 | % | 0.58 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 190.00 | 110.45 | 114.00 | 112.23 | % | 0.59 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 195.00 | 115.45 | 119.00 | 117.23 | % | 0.60 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 200.00 | 120.45 | 124.00 | 122.23 | 108.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 4:00:00 PM EST |
| 210.00 | 130.45 | 134.00 | 132.23 | % | 0.63 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 220.00 | 140.45 | 144.00 | 142.23 | % | 0.65 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 230.00 | 150.45 | 154.00 | 152.23 | % | 0.66 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST |