Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $87.11 as of 6/5/2026 7:19:26 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 | 55.65 | 59.60 | 57.63 | % | 2.31 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 30.00 | 50.70 | 54.70 | 52.70 | % | 1.76 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 35.00 | 45.80 | 49.70 | 47.75 | % | 1.36 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 40.00 | 40.80 | 44.80 | 42.80 | % | 1.07 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 45.00 | 35.95 | 39.70 | 37.83 | % | 0.84 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 50.00 | 31.10 | 35.20 | 33.15 | % | 0.66 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 55.00 | 26.45 | 30.50 | 28.48 | % | 0.52 | 0 | 0 | 1.19 | 0.93 | 0.01 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 60.00 | 22.15 | 26.05 | 24.10 | % | 0.40 | 0 | 0 | 1.08 | 0.89 | 0.01 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 65.00 | 17.95 | 21.80 | 19.88 | % | 0.31 | 0 | 0 | 0.68 | 0.84 | 0.01 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 70.00 | 14.10 | 17.35 | 15.73 | % | 0.22 | 0 | 0 | 0.72 | 0.77 | 0.01 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 72.00 | 12.65 | 15.95 | 14.30 | % | 0.20 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 73.00 | 11.95 | 15.25 | 13.60 | % | 0.19 | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 74.00 | 11.30 | 14.35 | 12.83 | 14.81 | % | 0.17 | 2 | 0 | 0.69 | 0.71 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 75.00 | 10.65 | 13.55 | 12.10 | 11.57 | -4.23 | -26.78% | 0.16 | 9 | 2 | 0.69 | 0.69 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 76.00 | 10.00 | 12.95 | 11.48 | 10.81 | % | 0.15 | 82 | 0 | 0.68 | 0.67 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 77.00 | 9.40 | 12.80 | 11.10 | 13.00 | % | 0.14 | 2 | 0 | 0.70 | 0.65 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 78.00 | 8.85 | 12.20 | 10.53 | % | 0.13 | 0 | 0 | 0.70 | 0.63 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 79.00 | 8.65 | 11.40 | 10.03 | 9.50 | % | 0.13 | 1 | 0 | 0.70 | 0.61 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 80.00 | 9.20 | 10.60 | 9.90 | 8.18 | -5.37 | -39.64% | 0.12 | 13 | 15 | 0.74 | 0.59 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 81.00 | 8.40 | 10.05 | 9.23 | 9.29 | % | 0.11 | 20 | 0 | 0.72 | 0.57 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 82.00 | 8.10 | 9.60 | 8.85 | 8.82 | % | 0.11 | 21 | 0 | 0.73 | 0.55 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 83.00 | 6.40 | 9.10 | 7.75 | 6.94 | -4.23 | -37.87% | 0.09 | 3 | 3 | 0.67 | 0.53 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 84.00 | 6.40 | 8.85 | 7.63 | 7.50 | -1.30 | -14.78% | 0.09 | 39 | 2 | 0.70 | 0.52 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 85.00 | 6.10 | 8.10 | 7.10 | 6.75 | -2.75 | -28.95% | 0.08 | 81 | 20 | 0.69 | 0.50 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 86.00 | 5.10 | 7.70 | 6.40 | 5.60 | -4.00 | -41.67% | 0.07 | 11 | 11 | 0.66 | 0.48 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 87.00 | 4.65 | 7.25 | 5.95 | 5.85 | -4.80 | -45.07% | 0.07 | 102 | 104 | 0.66 | 0.46 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 88.00 | 4.25 | 7.60 | 5.93 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.69 | 0.44 | 0.02 | -0.08 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 89.00 | 4.65 | 7.20 | 5.93 | 4.74 | -4.26 | -47.34% | 0.07 | 4 | 12 | 0.71 | 0.43 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 90.00 | 4.80 | 6.15 | 5.48 | 5.68 | -2.74 | -32.55% | 0.06 | 58 | 16 | 0.70 | 0.41 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 91.00 | 4.30 | 6.55 | 5.43 | % | 0.06 | 0 | 0 | 0.73 | 0.39 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 92.00 | 3.50 | 6.05 | 4.78 | 4.06 | -1.84 | -31.19% | 0.05 | 16 | 3 | 0.70 | 0.38 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 93.00 | 3.15 | 5.35 | 4.25 | 3.70 | -3.02 | -44.94% | 0.05 | 24 | 1 | 0.67 | 0.37 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 94.00 | 2.80 | 5.50 | 4.15 | 5.18 | % | 0.04 | 37 | 0 | 0.67 | 0.35 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 95.00 | 3.50 | 4.55 | 4.03 | 4.00 | -2.00 | -33.34% | 0.04 | 16 | 13 | 0.70 | 0.34 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 96.00 | 2.75 | 5.05 | 3.90 | 3.47 | -2.65 | -43.31% | 0.04 | 6 | 8 | 0.71 | 0.33 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 97.00 | 2.14 | 4.15 | 3.15 | 3.27 | % | 0.03 | 3 | 0 | 0.66 | 0.32 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 100.00 | 2.39 | 3.40 | 2.90 | 2.76 | % | 0.03 | 19 | 0 | 0.70 | 0.28 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 105.00 | 1.79 | 2.67 | 2.23 | 2.07 | % | 0.02 | 212 | 0 | 0.71 | 0.24 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 110.00 | 1.27 | 2.05 | 1.66 | 1.59 | % | 0.02 | 2 | 0 | 0.72 | 0.21 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 115.00 | 0.90 | 1.69 | 1.30 | 1.21 | % | 0.01 | 2 | 0 | 0.73 | 0.18 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 120.00 | 0.95 | 1.73 | 1.34 | 0.95 | % | 0.01 | 41 | 0 | 0.80 | 0.15 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 125.00 | 0.19 | 2.34 | 1.27 | 0.74 | % | 0.01 | 24 | 0 | 0.80 | 0.13 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 130.00 | 0.50 | 2.08 | 1.29 | 0.58 | % | 0.01 | 10 | 0 | 0.89 | 0.10 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 135.00 | 0.24 | 1.95 | 1.10 | 0.48 | % | 0.01 | 8 | 0 | 0.88 | 0.09 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 140.00 | % | 0.00 | 0 | 0 | 0.93 | 0.07 | 0.01 | -0.04 | 6/5/2026 3:59:55 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 | 2.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.29 | 1.15 | % | 0.03 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 50.00 | 0.05 | 1.12 | 0.59 | 0.40 | % | 0.01 | 1 | 0 | 0.90 | -0.04 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 55.00 | 0.54 | 0.95 | 0.75 | 0.80 | % | 0.01 | 708 | 0 | 0.80 | -0.07 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 60.00 | 0.98 | 1.98 | 1.48 | 1.29 | % | 0.02 | 8 | 0 | 0.80 | -0.11 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 65.00 | 1.67 | 2.17 | 1.92 | 2.06 | % | 0.03 | 19 | 0 | 0.72 | -0.16 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 70.00 | 2.76 | 3.70 | 3.23 | 3.26 | % | 0.05 | 61 | 0 | 0.70 | -0.23 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 72.00 | 2.96 | 4.95 | 3.96 | 4.40 | +2.38 | +117.83% | 0.06 | 137 | 4 | 0.72 | -0.26 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 73.00 | 3.55 | 5.30 | 4.43 | 4.20 | +1.70 | +68.00% | 0.06 | 1 | 12 | 0.73 | -0.28 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 74.00 | 2.98 | 6.00 | 4.49 | 4.91 | % | 0.06 | 2 | 0 | 0.70 | -0.29 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 75.00 | 3.35 | 5.80 | 4.58 | 4.98 | +1.79 | +56.12% | 0.06 | 45 | 1 | 0.67 | -0.31 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 76.00 | 4.35 | 6.45 | 5.40 | 5.76 | % | 0.07 | 2 | 0 | 0.71 | -0.33 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 77.00 | 4.95 | 6.70 | 5.83 | 6.11 | +1.37 | +28.91% | 0.08 | 102 | 1 | 0.71 | -0.35 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 78.00 | 4.95 | 7.40 | 6.18 | % | 0.08 | 0 | 0 | 0.70 | -0.37 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 79.00 | 5.80 | 8.15 | 6.98 | 6.34 | +0.91 | +16.76% | 0.09 | 1 | 1 | 0.73 | -0.39 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 80.00 | 6.25 | 8.10 | 7.18 | 7.21 | +2.08 | +40.55% | 0.09 | 58 | 12 | 0.70 | -0.41 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 81.00 | 6.70 | 9.10 | 7.90 | 8.15 | % | 0.10 | 22 | 0 | 0.72 | -0.43 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 82.00 | 7.15 | 9.00 | 8.08 | 8.34 | +3.84 | +85.34% | 0.10 | 9 | 5 | 0.69 | -0.45 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 83.00 | 7.50 | 10.40 | 8.95 | 7.02 | +0.72 | +11.43% | 0.11 | 2 | 2 | 0.72 | -0.47 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 84.00 | 7.90 | 10.75 | 9.33 | 7.51 | +0.78 | +11.59% | 0.11 | 2 | 1 | 0.70 | -0.48 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 85.00 | 8.55 | 11.45 | 10.00 | 10.77 | +3.20 | +42.28% | 0.12 | 2 | 2 | 0.71 | -0.50 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 86.00 | 8.70 | 12.10 | 10.40 | 10.70 | % | 0.12 | 2 | 0 | 0.69 | -0.52 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 87.00 | 9.15 | 12.75 | 10.95 | 8.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.54 | 0.02 | -0.08 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 88.00 | 10.35 | 13.35 | 11.85 | % | 0.13 | 0 | 0 | 0.70 | -0.56 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 89.00 | 10.75 | 14.00 | 12.38 | % | 0.14 | 0 | 0 | 0.70 | -0.57 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 90.00 | 11.70 | 14.65 | 13.18 | % | 0.15 | 0 | 0 | 0.70 | -0.59 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 91.00 | 12.30 | 15.30 | 13.80 | % | 0.15 | 0 | 0 | 0.70 | -0.61 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 92.00 | 12.85 | 16.00 | 14.43 | % | 0.16 | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 93.00 | 13.55 | 16.70 | 15.13 | % | 0.16 | 0 | 0 | 0.68 | -0.63 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 94.00 | 14.20 | 17.45 | 15.83 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 95.00 | 15.10 | 18.20 | 16.65 | % | 0.18 | 0 | 0 | 0.68 | -0.66 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 96.00 | 15.85 | 18.95 | 17.40 | % | 0.18 | 0 | 0 | 0.68 | -0.67 | 0.02 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 97.00 | 16.25 | 19.75 | 18.00 | 16.55 | % | 0.19 | 1 | 0 | 0.66 | -0.68 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 100.00 | 18.90 | 22.15 | 20.53 | % | 0.21 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 105.00 | 23.00 | 26.35 | 24.68 | % | 0.24 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 110.00 | 26.65 | 30.90 | 28.78 | % | 0.26 | 0 | 0 | 0.88 | -0.79 | 0.01 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 115.00 | 31.25 | 35.50 | 33.38 | % | 0.29 | 0 | 0 | 0.91 | -0.82 | 0.01 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 120.00 | 36.20 | 40.20 | 38.20 | % | 0.32 | 0 | 0 | 0.94 | -0.85 | 0.01 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 125.00 | 40.80 | 45.00 | 42.90 | % | 0.34 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 130.00 | 45.80 | 49.85 | 47.83 | % | 0.37 | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 135.00 | 51.05 | 54.65 | 52.85 | % | 0.39 | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 140.00 | 55.50 | 59.60 | 57.55 | % | 0.41 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.04 | 6/5/2026 3:59:55 PM EST |