Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $102.23 as of 6/30/2026 7:57:50 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 | 93.60 | 97.40 | 95.50 | 79.00 | 0.00 | 0.00% | 19.10 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 3:59:54 PM EST |
| 10.00 | 88.65 | 92.40 | 90.53 | 91.59 | 0.00 | 0.00% | 9.05 | 0 | 6 | 4.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:54 PM EST |
| 15.00 | 83.60 | 87.45 | 85.53 | 76.00 | 0.00 | 0.00% | 5.70 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 3:59:54 PM EST |
| 20.00 | 78.70 | 82.50 | 80.60 | 54.25 | 0.00 | 0.00% | 4.03 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/30/2026 3:59:54 PM EST |
| 25.00 | 73.75 | 77.55 | 75.65 | 72.39 | 0.00 | 0.00% | 3.03 | 0 | 28 | 2.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 30.00 | 68.95 | 72.00 | 70.48 | 69.00 | 0.00 | 0.00% | 2.35 | 0 | 941 | 2.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 35.00 | 63.80 | 67.65 | 65.73 | 71.80 | 0.00 | 0.00% | 1.88 | 0 | 52 | 2.20 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:54 PM EST |
| 40.00 | 58.95 | 62.70 | 60.83 | 68.85 | 0.00 | 0.00% | 1.52 | 0 | 66 | 1.97 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/30/2026 3:59:54 PM EST |
| 45.00 | 54.20 | 57.80 | 56.00 | 61.80 | 0.00 | 0.00% | 1.24 | 0 | 117 | 1.75 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 6/30/2026 3:59:54 PM EST |
| 50.00 | 49.85 | 52.95 | 51.40 | 51.04 | +0.51 | +1.01% | 1.03 | 2 | 282 | 1.58 | 0.98 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 55.00 | 45.30 | 47.50 | 46.40 | 51.50 | 0.00 | 0.00% | 0.84 | 0 | 332 | 1.31 | 0.96 | 0.00 | -0.03 | 6/18/2026 | 6/30/2026 3:59:54 PM EST |
| 60.00 | 40.10 | 42.75 | 41.43 | 41.15 | -1.65 | -3.86% | 0.69 | 8 | 505 | 1.19 | 0.95 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 65.00 | 35.45 | 38.05 | 36.75 | 36.90 | -1.65 | -4.28% | 0.57 | 3 | 1,161 | 1.09 | 0.93 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 70.00 | 30.60 | 33.55 | 32.08 | 32.21 | -1.79 | -5.27% | 0.46 | 2 | 775 | 1.01 | 0.90 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 75.00 | 27.50 | 29.25 | 28.38 | 27.92 | -1.28 | -4.39% | 0.38 | 11 | 3,033 | 0.85 | 0.87 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 80.00 | 22.45 | 25.10 | 23.78 | 23.87 | -0.98 | -3.95% | 0.30 | 25 | 3,815 | 0.75 | 0.83 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 85.00 | 18.15 | 21.20 | 19.68 | 20.19 | -1.81 | -8.23% | 0.23 | 50 | 3,087 | 0.70 | 0.78 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 90.00 | 16.35 | 17.70 | 17.03 | 16.75 | -1.25 | -6.95% | 0.19 | 96 | 9,915 | 0.75 | 0.71 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 95.00 | 13.65 | 14.25 | 13.95 | 13.92 | -1.46 | -9.50% | 0.15 | 87 | 3,977 | 0.73 | 0.64 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 100.00 | 11.15 | 11.40 | 11.28 | 11.40 | -0.90 | -7.32% | 0.11 | 809 | 14,456 | 0.72 | 0.57 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 105.00 | 9.00 | 9.30 | 9.15 | 9.15 | -0.87 | -8.69% | 0.09 | 361 | 3,713 | 0.72 | 0.50 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 110.00 | 7.20 | 7.45 | 7.33 | 7.30 | -0.77 | -9.55% | 0.07 | 506 | 4,706 | 0.71 | 0.43 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 115.00 | 5.75 | 5.95 | 5.85 | 5.84 | -0.66 | -10.16% | 0.05 | 379 | 2,459 | 0.71 | 0.37 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 120.00 | 4.60 | 4.70 | 4.65 | 4.65 | -0.52 | -10.06% | 0.04 | 2,350 | 6,336 | 0.71 | 0.31 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 125.00 | 3.55 | 3.85 | 3.70 | 3.70 | -0.35 | -8.65% | 0.03 | 782 | 3,306 | 0.72 | 0.26 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 130.00 | 2.85 | 3.10 | 2.98 | 3.04 | -0.31 | -9.26% | 0.02 | 179 | 2,762 | 0.72 | 0.22 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 135.00 | 2.26 | 2.47 | 2.37 | 2.43 | -0.23 | -8.65% | 0.02 | 91 | 1,595 | 0.73 | 0.18 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 140.00 | 1.80 | 2.08 | 1.94 | 1.90 | -0.19 | -9.10% | 0.01 | 118 | 1,789 | 0.74 | 0.15 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 145.00 | 1.42 | 1.93 | 1.68 | 1.57 | -0.23 | -12.78% | 0.01 | 16 | 1,118 | 0.75 | 0.13 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 150.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.24 | -16.11% | 0.01 | 40 | 2,216 | 0.75 | 0.11 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 155.00 | 0.93 | 1.44 | 1.19 | 1.05 | -0.15 | -12.50% | 0.01 | 14 | 640 | 0.78 | 0.09 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 160.00 | 0.85 | 1.28 | 1.07 | 0.87 | -0.10 | -10.31% | 0.01 | 95 | 6,961 | 0.80 | 0.07 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 165.00 | 0.46 | 0.81 | 0.64 | 0.80 | -0.03 | -3.62% | 0.00 | 1 | 206 | 0.75 | 0.06 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 170.00 | 0.55 | 0.66 | 0.61 | 0.60 | -0.04 | -6.25% | 0.00 | 143 | 858 | 0.78 | 0.05 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 175.00 | 0.36 | 0.83 | 0.60 | 0.57 | +0.05 | +9.62% | 0.00 | 23 | 884 | 0.81 | 0.04 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 180.00 | 0.32 | 0.47 | 0.40 | 0.41 | -0.11 | -21.16% | 0.00 | 18 | 317 | 0.79 | 0.04 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 185.00 | 0.22 | 0.85 | 0.54 | 0.37 | -0.05 | -11.91% | 0.00 | 1 | 2,668 | 0.84 | 0.03 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 190.00 | 0.16 | 0.57 | 0.37 | 0.35 | -0.01 | -2.78% | 0.00 | 20 | 264 | 0.82 | 0.03 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 195.00 | 0.18 | 0.52 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.85 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 200.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.06 | -18.75% | 0.00 | 61 | 1,701 | 0.83 | 0.02 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 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 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 18 | 3.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 728 | 3.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 319 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 40.00 | 0.07 | 0.47 | 0.27 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 7,746 | 1.20 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 25 | 1,693 | 1.03 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 50.00 | 0.23 | 0.60 | 0.42 | 0.24 | +0.01 | +4.35% | 0.01 | 7 | 11,887 | 1.03 | -0.02 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 55.00 | 0.24 | 0.43 | 0.34 | 0.34 | -0.01 | -2.86% | 0.01 | 3 | 12,182 | 0.88 | -0.04 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 60.00 | 0.49 | 0.58 | 0.54 | 0.53 | 0.00 | 0.00% | 0.01 | 470 | 3,997 | 0.85 | -0.05 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 65.00 | 0.81 | 0.90 | 0.86 | 0.85 | +0.06 | +7.60% | 0.01 | 557 | 6,536 | 0.82 | -0.07 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 70.00 | 1.19 | 1.33 | 1.26 | 1.27 | -0.08 | -5.93% | 0.02 | 86 | 6,307 | 0.78 | -0.10 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 75.00 | 1.77 | 2.20 | 1.99 | 1.90 | +0.04 | +2.16% | 0.03 | 36 | 9,022 | 0.77 | -0.13 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 80.00 | 2.84 | 3.05 | 2.95 | 2.87 | +0.09 | +3.24% | 0.04 | 614 | 4,656 | 0.75 | -0.17 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 85.00 | 4.05 | 4.35 | 4.20 | 4.09 | +0.10 | +2.51% | 0.05 | 840 | 3,478 | 0.74 | -0.22 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 90.00 | 5.70 | 6.00 | 5.85 | 5.80 | +0.21 | +3.76% | 0.07 | 95 | 7,166 | 0.73 | -0.29 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 95.00 | 7.75 | 8.10 | 7.93 | 7.92 | +0.34 | +4.49% | 0.08 | 46 | 5,855 | 0.72 | -0.36 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 100.00 | 10.15 | 10.55 | 10.35 | 10.32 | +0.70 | +7.28% | 0.10 | 163 | 3,349 | 0.72 | -0.43 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 105.00 | 12.95 | 13.50 | 13.23 | 13.30 | +1.00 | +8.13% | 0.13 | 146 | 662 | 0.72 | -0.50 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 110.00 | 16.15 | 16.50 | 16.33 | 16.60 | +1.19 | +7.73% | 0.15 | 79 | 917 | 0.71 | -0.57 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 115.00 | 19.50 | 20.00 | 19.75 | 20.85 | 0.00 | 0.00% | 0.17 | 0 | 370 | 0.71 | -0.63 | 0.01 | -0.10 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 120.00 | 23.25 | 23.80 | 23.53 | 22.56 | 0.00 | 0.00% | 0.20 | 0 | 461 | 0.71 | -0.69 | 0.01 | -0.10 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 125.00 | 26.90 | 28.20 | 27.55 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 649 | 0.71 | -0.74 | 0.01 | -0.09 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 130.00 | 30.60 | 32.70 | 31.65 | 32.10 | 0.00 | 0.00% | 0.24 | 0 | 125 | 0.69 | -0.78 | 0.01 | -0.08 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 135.00 | 34.30 | 37.70 | 36.00 | 42.00 | 0.00 | 0.00% | 0.27 | 0 | 86 | 0.87 | -0.82 | 0.01 | -0.07 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 140.00 | 39.20 | 41.75 | 40.48 | 35.55 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.84 | -0.85 | 0.01 | -0.07 | 6/17/2026 | 6/30/2026 3:59:54 PM EST |
| 145.00 | 44.10 | 46.55 | 45.33 | 44.27 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.88 | -0.87 | 0.01 | -0.06 | 6/24/2026 | 6/30/2026 3:59:54 PM EST |
| 150.00 | 48.25 | 52.20 | 50.23 | 44.90 | 0.00 | 0.00% | 0.33 | 0 | 55 | 1.00 | -0.89 | 0.01 | -0.05 | 6/22/2026 | 6/30/2026 3:59:54 PM EST |
| 155.00 | 53.05 | 56.90 | 54.98 | 76.06 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.02 | -0.91 | 0.01 | -0.05 | 5/28/2026 | 6/30/2026 3:59:54 PM EST |
| 160.00 | 57.90 | 61.60 | 59.75 | 64.60 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.04 | -0.93 | 0.00 | -0.04 | 6/16/2026 | 6/30/2026 3:59:54 PM EST |
| 165.00 | 63.40 | 66.65 | 65.03 | % | 0.39 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.04 | 6/30/2026 3:59:54 PM EST | |||
| 170.00 | 67.75 | 71.50 | 69.63 | % | 0.41 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.03 | 6/30/2026 3:59:54 PM EST | |||
| 175.00 | 73.25 | 76.15 | 74.70 | 67.35 | 0.00 | 0.00% | 0.43 | 0 | 75 | 1.11 | -0.96 | 0.00 | -0.03 | 6/17/2026 | 6/30/2026 3:59:54 PM EST |
| 180.00 | 77.65 | 81.45 | 79.55 | % | 0.44 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.03 | 6/30/2026 3:59:54 PM EST | |||
| 185.00 | 82.60 | 86.25 | 84.43 | % | 0.46 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.02 | 6/30/2026 3:59:54 PM EST | |||
| 190.00 | 87.60 | 91.40 | 89.50 | % | 0.47 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.02 | 6/30/2026 3:59:54 PM EST | |||
| 195.00 | 92.60 | 96.25 | 94.43 | % | 0.48 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 6/30/2026 3:59:54 PM EST | |||
| 200.00 | 97.60 | 101.35 | 99.48 | % | 0.50 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 6/30/2026 3:59:54 PM EST |