Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $105.20 as of 6/17/2026 8:57:00 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 | 78.70 | 82.35 | 80.53 | % | 3.22 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 30.00 | 73.60 | 77.40 | 75.50 | 79.19 | % | 2.52 | 1 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 35.00 | 68.70 | 72.45 | 70.58 | % | 2.02 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 40.00 | 63.75 | 67.50 | 65.63 | 56.80 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 45.00 | 58.85 | 62.55 | 60.70 | 50.25 | 0.00 | 0.00% | 1.35 | 0 | 21 | 1.91 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 50.00 | 54.00 | 57.50 | 55.75 | 58.37 | % | 1.11 | 1 | 0 | 1.74 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 55.00 | 49.05 | 52.70 | 50.88 | 44.04 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 60.00 | 44.65 | 47.65 | 46.15 | % | 0.77 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.03 | 6/17/2026 4:00:07 PM EST | |||
| 65.00 | 39.80 | 42.55 | 41.18 | % | 0.63 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.04 | 6/17/2026 4:00:07 PM EST | |||
| 70.00 | 35.10 | 37.80 | 36.45 | 39.19 | % | 0.52 | 1 | 0 | 1.07 | 0.95 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 75.00 | 30.20 | 33.45 | 31.83 | 34.48 | +10.89 | +46.17% | 0.42 | 2 | 15 | 1.05 | 0.92 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 76.00 | 29.95 | 32.10 | 31.03 | 22.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.70 | 0.92 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 77.00 | 28.90 | 31.60 | 30.25 | 33.00 | +11.14 | +50.97% | 0.39 | 7 | 13 | 0.71 | 0.90 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 78.00 | 27.90 | 30.90 | 29.40 | 31.67 | +10.77 | +51.54% | 0.38 | 26 | 0 | 0.68 | 0.90 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 79.00 | 27.30 | 29.85 | 28.58 | 30.92 | +10.87 | +54.22% | 0.36 | 40 | 1 | 0.74 | 0.89 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 80.00 | 26.00 | 28.10 | 27.05 | 30.24 | +10.83 | +55.80% | 0.34 | 47 | 14 | 0.63 | 0.88 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 81.00 | 25.35 | 28.10 | 26.73 | 28.68 | +10.28 | +55.87% | 0.33 | 61 | 14 | 0.71 | 0.87 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 82.00 | 24.75 | 26.45 | 25.60 | 27.80 | +9.82 | +54.62% | 0.31 | 52 | 4 | 0.68 | 0.86 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 83.00 | 23.90 | 25.50 | 24.70 | 27.97 | +10.61 | +61.12% | 0.30 | 42 | 2 | 0.67 | 0.86 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 84.00 | 22.90 | 25.55 | 24.23 | 27.13 | +10.22 | +60.44% | 0.29 | 40 | 26 | 0.71 | 0.85 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 85.00 | 22.20 | 23.55 | 22.88 | 23.50 | +7.05 | +42.86% | 0.27 | 100 | 31 | 0.65 | 0.84 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 86.00 | 21.40 | 22.90 | 22.15 | 22.30 | +7.16 | +47.30% | 0.26 | 53 | 35 | 0.66 | 0.83 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 87.00 | 20.55 | 23.25 | 21.90 | 21.55 | +7.13 | +49.45% | 0.25 | 57 | 26 | 0.71 | 0.82 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 88.00 | 19.80 | 22.45 | 21.13 | 24.50 | +11.71 | +91.56% | 0.24 | 45 | 47 | 0.71 | 0.81 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 89.00 | 19.20 | 21.80 | 20.50 | 22.36 | +9.15 | +69.27% | 0.23 | 44 | 32 | 0.72 | 0.80 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 90.00 | 18.55 | 20.05 | 19.30 | 19.00 | +6.85 | +56.38% | 0.21 | 180 | 124 | 0.69 | 0.79 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 91.00 | 17.65 | 20.35 | 19.00 | 22.22 | +10.51 | +89.76% | 0.21 | 62 | 22 | 0.71 | 0.78 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 92.00 | 16.75 | 19.50 | 18.13 | 20.83 | +9.55 | +84.67% | 0.20 | 28 | 55 | 0.69 | 0.76 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 93.00 | 16.35 | 18.05 | 17.20 | 19.77 | +9.03 | +84.08% | 0.18 | 16 | 38 | 0.67 | 0.75 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 94.00 | 15.65 | 18.10 | 16.88 | 18.87 | +8.35 | +79.38% | 0.18 | 32 | 87 | 0.70 | 0.74 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 95.00 | 15.30 | 16.50 | 15.90 | 19.71 | +9.95 | +101.95% | 0.17 | 79 | 160 | 0.67 | 0.72 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 96.00 | 13.90 | 17.20 | 15.55 | 17.69 | +8.56 | +93.76% | 0.16 | 66 | 263 | 0.70 | 0.71 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 97.00 | 13.50 | 15.80 | 14.65 | 17.28 | +8.46 | +95.92% | 0.15 | 38 | 118 | 0.67 | 0.69 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 98.00 | 13.15 | 14.75 | 13.95 | 16.52 | +8.07 | +95.51% | 0.14 | 69 | 50 | 0.67 | 0.68 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 99.00 | 12.75 | 14.85 | 13.80 | 14.58 | +6.78 | +86.93% | 0.14 | 165 | 266 | 0.70 | 0.66 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 100.00 | 12.20 | 13.50 | 12.85 | 14.01 | +6.71 | +91.92% | 0.13 | 945 | 701 | 0.67 | 0.65 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 105.00 | 10.25 | 11.00 | 10.63 | 10.61 | +4.81 | +82.94% | 0.10 | 564 | 276 | 0.69 | 0.56 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 110.00 | 8.00 | 8.85 | 8.43 | 8.43 | +3.99 | +89.87% | 0.08 | 2,371 | 396 | 0.68 | 0.48 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 115.00 | 6.10 | 7.25 | 6.68 | 6.72 | +3.27 | +94.79% | 0.06 | 304 | 222 | 0.69 | 0.41 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 120.00 | 5.15 | 5.70 | 5.43 | 5.45 | +2.80 | +105.66% | 0.05 | 746 | 293 | 0.70 | 0.35 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 125.00 | 4.00 | 5.05 | 4.53 | 4.28 | +2.20 | +105.77% | 0.04 | 240 | 44 | 0.73 | 0.29 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 130.00 | 3.30 | 4.10 | 3.70 | 3.43 | +1.75 | +104.17% | 0.03 | 214 | 323 | 0.74 | 0.24 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 135.00 | 1.80 | 3.65 | 2.73 | 3.75 | +2.59 | +223.28% | 0.02 | 116 | 41 | 0.72 | 0.21 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 140.00 | 1.74 | 2.45 | 2.10 | 2.19 | +1.27 | +138.05% | 0.02 | 485 | 388 | 0.72 | 0.18 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 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 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.29 | 1.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 55.00 | 0.11 | 0.50 | 0.31 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.98 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 60.00 | 0.18 | 0.56 | 0.37 | 0.38 | -0.09 | -19.15% | 0.01 | 3 | 7 | 0.90 | -0.02 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 65.00 | 0.04 | 1.69 | 0.87 | 0.58 | -0.02 | -3.34% | 0.01 | 1 | 17 | 0.86 | -0.04 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.09 | 0.55 | 0.61 | -0.43 | -41.35% | 0.01 | 17 | 95 | 0.89 | -0.05 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 75.00 | 0.75 | 1.50 | 1.13 | 1.10 | -0.42 | -27.64% | 0.02 | 21 | 129 | 0.77 | -0.08 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 2.38 | 1.19 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.95 | -0.08 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 77.00 | 1.02 | 1.84 | 1.43 | 1.10 | -0.88 | -44.45% | 0.02 | 1 | 14 | 0.78 | -0.10 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 78.00 | 1.24 | 2.96 | 2.10 | 1.24 | -0.71 | -36.41% | 0.03 | 25 | 15 | 0.85 | -0.10 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 79.00 | 1.33 | 1.85 | 1.59 | 1.35 | -0.56 | -29.32% | 0.02 | 37 | 36 | 0.76 | -0.11 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 80.00 | 1.49 | 1.76 | 1.63 | 1.61 | -0.89 | -35.60% | 0.02 | 118 | 244 | 0.74 | -0.12 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 81.00 | 0.46 | 2.11 | 1.29 | 1.50 | -1.00 | -40.00% | 0.02 | 129 | 78 | 0.65 | -0.13 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 82.00 | 0.55 | 2.32 | 1.44 | 1.48 | -1.52 | -50.67% | 0.02 | 24 | 20 | 0.65 | -0.14 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 83.00 | 0.90 | 2.90 | 1.90 | 1.91 | -1.46 | -43.33% | 0.02 | 6 | 14 | 0.70 | -0.14 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 84.00 | 2.00 | 3.15 | 2.58 | 2.58 | -0.82 | -24.12% | 0.03 | 11 | 42 | 0.76 | -0.15 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 85.00 | 2.04 | 3.05 | 2.55 | 2.41 | -1.44 | -37.41% | 0.03 | 73 | 321 | 0.73 | -0.16 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 86.00 | 1.33 | 3.75 | 2.54 | 2.48 | -1.94 | -43.90% | 0.03 | 59 | 322 | 0.70 | -0.17 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 87.00 | 1.94 | 3.10 | 2.52 | 2.84 | -1.89 | -39.96% | 0.03 | 59 | 13 | 0.68 | -0.18 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 88.00 | 1.74 | 4.05 | 2.90 | 2.51 | -2.41 | -48.99% | 0.03 | 74 | 28 | 0.69 | -0.19 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 89.00 | 1.99 | 4.00 | 3.00 | 3.00 | -2.00 | -40.00% | 0.03 | 10 | 66 | 0.68 | -0.20 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 90.00 | 3.20 | 4.30 | 3.75 | 3.72 | -1.90 | -33.81% | 0.04 | 115 | 129 | 0.71 | -0.21 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 91.00 | 3.55 | 4.10 | 3.83 | 3.69 | -2.32 | -38.61% | 0.04 | 5 | 17 | 0.70 | -0.22 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 92.00 | 2.82 | 5.00 | 3.91 | 3.80 | -2.86 | -42.95% | 0.04 | 87 | 15 | 0.68 | -0.24 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 93.00 | 3.40 | 5.50 | 4.45 | 4.41 | -2.49 | -36.09% | 0.05 | 33 | 103 | 0.70 | -0.25 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 94.00 | 4.10 | 5.50 | 4.80 | 5.00 | -2.47 | -33.07% | 0.05 | 7 | 35 | 0.70 | -0.26 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 95.00 | 4.00 | 5.85 | 4.93 | 5.25 | -2.80 | -34.79% | 0.05 | 77 | 47 | 0.68 | -0.28 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 96.00 | 5.05 | 6.80 | 5.93 | 6.03 | -2.37 | -28.22% | 0.06 | 11 | 38 | 0.73 | -0.29 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 97.00 | 4.65 | 6.25 | 5.45 | 5.60 | -3.47 | -38.26% | 0.06 | 15 | 23 | 0.67 | -0.31 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 98.00 | 6.10 | 6.90 | 6.50 | 6.15 | -3.62 | -37.06% | 0.07 | 80 | 304 | 0.71 | -0.32 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 99.00 | 5.55 | 8.20 | 6.88 | 5.80 | -4.67 | -44.61% | 0.07 | 8 | 110 | 0.71 | -0.34 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 100.00 | 7.00 | 7.60 | 7.30 | 7.51 | -3.07 | -29.02% | 0.07 | 160 | 76 | 0.71 | -0.35 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 105.00 | 9.20 | 10.95 | 10.08 | 9.79 | -2.64 | -21.24% | 0.10 | 77 | 54 | 0.73 | -0.44 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 110.00 | 12.05 | 13.80 | 12.93 | 12.72 | -5.00 | -28.22% | 0.12 | 94 | 1 | 0.73 | -0.52 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 115.00 | 15.00 | 16.90 | 15.95 | 15.88 | -4.31 | -21.35% | 0.14 | 34 | 1 | 0.72 | -0.59 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 120.00 | 18.15 | 20.80 | 19.48 | 17.75 | -5.95 | -25.11% | 0.16 | 3 | 14 | 0.72 | -0.65 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 125.00 | 21.75 | 25.35 | 23.55 | 27.64 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.74 | -0.71 | 0.01 | -0.10 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 130.00 | 25.90 | 28.80 | 27.35 | 25.60 | % | 0.21 | 55 | 0 | 0.71 | -0.76 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 135.00 | 30.65 | 33.10 | 31.88 | 29.55 | % | 0.24 | 25 | 0 | 0.74 | -0.79 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 140.00 | 35.05 | 37.55 | 36.30 | 34.50 | % | 0.26 | 4 | 0 | 0.73 | -0.82 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |