Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $108.02 as of 7/2/2026 8:35:07 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 | 106.45 | 110.25 | 108.35 | 79.00 | 0.00 | 0.00% | 21.67 | 0 | 10 | 6.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 10:58:55 AM EST |
| 10.00 | 101.45 | 105.20 | 103.33 | 91.59 | 0.00 | 0.00% | 10.33 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 10:58:55 AM EST |
| 15.00 | 96.50 | 100.35 | 98.43 | 76.00 | 0.00 | 0.00% | 6.56 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 10:58:55 AM EST |
| 20.00 | 91.60 | 95.25 | 93.43 | 54.25 | 0.00 | 0.00% | 4.67 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 10:58:55 AM EST |
| 25.00 | 86.55 | 90.35 | 88.45 | 72.39 | 0.00 | 0.00% | 3.54 | 0 | 28 | 2.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 10:58:55 AM EST |
| 30.00 | 81.85 | 85.35 | 83.60 | 69.00 | 0.00 | 0.00% | 2.79 | 0 | 941 | 2.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 10:58:55 AM EST |
| 35.00 | 76.95 | 80.40 | 78.68 | 71.80 | 0.00 | 0.00% | 2.25 | 0 | 52 | 2.23 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 10:58:55 AM EST |
| 40.00 | 72.00 | 75.45 | 73.73 | 68.85 | 0.00 | 0.00% | 1.84 | 0 | 66 | 2.01 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 10:58:55 AM EST |
| 45.00 | 66.95 | 70.50 | 68.73 | 61.80 | 0.00 | 0.00% | 1.53 | 0 | 117 | 1.83 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 10:58:55 AM EST |
| 50.00 | 62.10 | 65.55 | 63.83 | 66.00 | +7.65 | +13.12% | 1.28 | 4 | 282 | 1.45 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 55.00 | 57.20 | 60.65 | 58.93 | 51.50 | 0.00 | 0.00% | 1.07 | 0 | 332 | 1.50 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 10:58:55 AM EST |
| 60.00 | 52.80 | 55.80 | 54.30 | 54.42 | +13.27 | +32.25% | 0.90 | 1 | 509 | 1.38 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 65.00 | 48.35 | 51.00 | 49.68 | 49.89 | +5.29 | +11.87% | 0.76 | 45 | 1,164 | 1.12 | 0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 70.00 | 43.50 | 45.95 | 44.73 | 44.15 | +4.22 | +10.57% | 0.64 | 17 | 768 | 1.17 | 0.96 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 75.00 | 38.60 | 41.65 | 40.13 | 43.33 | +7.33 | +20.37% | 0.54 | 10 | 2,961 | 1.08 | 0.94 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 80.00 | 34.50 | 36.50 | 35.50 | 34.90 | +4.90 | +16.34% | 0.44 | 120 | 3,803 | 0.83 | 0.91 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 85.00 | 30.30 | 32.15 | 31.23 | 32.42 | +5.47 | +20.30% | 0.37 | 53 | 3,063 | 0.83 | 0.89 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 90.00 | 26.05 | 27.55 | 26.80 | 27.14 | +3.44 | +14.52% | 0.30 | 406 | 9,766 | 0.78 | 0.85 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 95.00 | 22.65 | 23.65 | 23.15 | 23.03 | +3.03 | +15.15% | 0.24 | 1,265 | 3,995 | 0.76 | 0.80 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 100.00 | 19.30 | 20.25 | 19.78 | 20.11 | +3.80 | +23.30% | 0.20 | 527 | 13,641 | 0.75 | 0.75 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 105.00 | 16.35 | 16.90 | 16.63 | 16.48 | +2.93 | +21.63% | 0.16 | 340 | 4,115 | 0.75 | 0.69 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 110.00 | 13.70 | 14.15 | 13.93 | 14.00 | +2.79 | +24.89% | 0.13 | 910 | 4,930 | 0.74 | 0.63 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 115.00 | 11.40 | 11.75 | 11.58 | 11.59 | +2.35 | +25.44% | 0.10 | 2,259 | 2,688 | 0.74 | 0.56 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 120.00 | 9.40 | 9.70 | 9.55 | 9.60 | +2.18 | +29.38% | 0.08 | 2,579 | 7,006 | 0.74 | 0.50 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 125.00 | 7.75 | 8.00 | 7.88 | 8.15 | +2.14 | +35.61% | 0.06 | 1,259 | 3,715 | 0.73 | 0.44 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 130.00 | 6.35 | 6.70 | 6.53 | 6.60 | +1.70 | +34.70% | 0.05 | 2,875 | 3,335 | 0.74 | 0.38 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 135.00 | 5.20 | 5.45 | 5.33 | 5.45 | +1.55 | +39.75% | 0.04 | 572 | 1,732 | 0.74 | 0.33 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 140.00 | 4.15 | 4.50 | 4.33 | 4.35 | +1.20 | +38.10% | 0.03 | 823 | 1,589 | 0.75 | 0.29 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 145.00 | 3.50 | 3.75 | 3.63 | 3.67 | +1.16 | +46.22% | 0.03 | 328 | 1,120 | 0.75 | 0.25 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 150.00 | 2.88 | 3.15 | 3.02 | 2.95 | +0.80 | +37.21% | 0.02 | 1,194 | 3,613 | 0.76 | 0.22 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 155.00 | 2.38 | 2.61 | 2.50 | 2.62 | +0.99 | +60.74% | 0.02 | 52 | 649 | 0.77 | 0.19 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 160.00 | 2.00 | 2.22 | 2.11 | 2.19 | +0.72 | +48.98% | 0.01 | 252 | 9,372 | 0.77 | 0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 165.00 | 1.66 | 1.88 | 1.77 | 1.83 | +0.58 | +46.40% | 0.01 | 12 | 221 | 0.78 | 0.14 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 170.00 | 1.39 | 1.60 | 1.50 | 1.59 | +0.57 | +55.89% | 0.01 | 46 | 896 | 0.78 | 0.12 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 175.00 | 1.17 | 1.37 | 1.27 | 1.33 | +0.46 | +52.88% | 0.01 | 47 | 1,082 | 0.79 | 0.10 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 180.00 | 0.99 | 1.18 | 1.09 | 1.21 | +0.52 | +75.37% | 0.01 | 30 | 308 | 0.80 | 0.09 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 185.00 | 0.84 | 1.02 | 0.93 | 1.00 | +0.37 | +58.73% | 0.01 | 50 | 2,694 | 0.80 | 0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 190.00 | 0.71 | 0.88 | 0.80 | 0.90 | +0.35 | +63.64% | 0.00 | 8 | 259 | 0.81 | 0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 195.00 | 0.61 | 0.77 | 0.69 | 0.74 | +0.31 | +72.10% | 0.00 | 12 | 80 | 0.82 | 0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 200.00 | 0.48 | 0.72 | 0.60 | 0.67 | +0.25 | +59.53% | 0.00 | 90 | 1,651 | 0.84 | 0.05 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 10:58:55 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 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 10:58:55 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 10:58:55 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 10:58:55 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 10:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 10:58:55 AM EST |
| 30.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 319 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 35.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 3 | 759 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 40.00 | 0.05 | 0.22 | 0.14 | 0.13 | +0.05 | +62.50% | 0.00 | 3 | 7,742 | 1.26 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 1,703 | 1.14 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 50.00 | 0.11 | 0.25 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 12,227 | 1.06 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 55.00 | 0.18 | 0.29 | 0.24 | 0.21 | -0.06 | -22.23% | 0.00 | 104 | 12,181 | 0.99 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 60.00 | 0.22 | 0.36 | 0.29 | 0.32 | -0.06 | -15.79% | 0.00 | 33 | 3,807 | 0.93 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.08 | -14.29% | 0.01 | 187 | 6,498 | 0.89 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 70.00 | 0.61 | 0.73 | 0.67 | 0.66 | -0.19 | -22.36% | 0.01 | 198 | 6,109 | 0.84 | -0.04 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 75.00 | 0.91 | 1.06 | 0.99 | 0.98 | -0.24 | -19.68% | 0.01 | 226 | 9,411 | 0.81 | -0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 80.00 | 1.37 | 1.50 | 1.44 | 1.48 | -0.38 | -20.43% | 0.02 | 315 | 5,026 | 0.79 | -0.09 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 85.00 | 2.07 | 2.20 | 2.14 | 2.15 | -0.50 | -18.87% | 0.03 | 402 | 3,856 | 0.77 | -0.12 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 90.00 | 3.00 | 3.20 | 3.10 | 3.08 | -0.82 | -21.03% | 0.03 | 482 | 7,270 | 0.75 | -0.15 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 95.00 | 4.15 | 4.50 | 4.33 | 4.32 | -0.88 | -16.93% | 0.05 | 485 | 5,859 | 0.74 | -0.20 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 100.00 | 5.80 | 6.10 | 5.95 | 5.90 | -1.27 | -17.72% | 0.06 | 508 | 3,520 | 0.74 | -0.25 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 105.00 | 7.60 | 8.10 | 7.85 | 7.71 | -1.66 | -17.72% | 0.07 | 1,334 | 812 | 0.73 | -0.31 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 110.00 | 9.95 | 10.35 | 10.15 | 10.12 | -1.74 | -14.68% | 0.09 | 281 | 1,475 | 0.73 | -0.37 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 115.00 | 12.50 | 13.10 | 12.80 | 12.37 | -2.38 | -16.14% | 0.11 | 340 | 399 | 0.73 | -0.44 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 120.00 | 15.65 | 16.00 | 15.83 | 15.76 | -2.59 | -14.12% | 0.13 | 138 | 466 | 0.73 | -0.50 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 125.00 | 18.80 | 19.35 | 19.08 | 17.42 | -5.08 | -22.58% | 0.15 | 64 | 654 | 0.72 | -0.56 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 130.00 | 22.40 | 22.95 | 22.68 | 22.40 | -6.20 | -21.68% | 0.17 | 10 | 145 | 0.72 | -0.62 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 135.00 | 26.25 | 26.80 | 26.53 | 22.90 | -6.85 | -23.03% | 0.20 | 11 | 110 | 0.73 | -0.67 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 140.00 | 29.70 | 30.90 | 30.30 | 27.45 | -8.10 | -22.79% | 0.22 | 2 | 42 | 0.69 | -0.71 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 10:58:55 AM EST |
| 145.00 | 32.80 | 35.25 | 34.03 | 44.27 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.67 | -0.75 | 0.01 | -0.11 | 6/24/2026 | 7/2/2026 10:58:55 AM EST |
| 150.00 | 37.80 | 39.80 | 38.80 | 44.90 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.68 | -0.78 | 0.01 | -0.10 | 6/22/2026 | 7/2/2026 10:58:55 AM EST |
| 155.00 | 41.70 | 44.55 | 43.13 | 76.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.67 | -0.81 | 0.01 | -0.09 | 5/28/2026 | 7/2/2026 10:58:55 AM EST |
| 160.00 | 46.30 | 49.70 | 48.00 | 64.60 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.66 | -0.84 | 0.01 | -0.08 | 6/16/2026 | 7/2/2026 10:58:55 AM EST |
| 165.00 | 50.95 | 54.25 | 52.60 | % | 0.32 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.07 | 7/2/2026 10:58:55 AM EST | |||
| 170.00 | 55.70 | 58.45 | 57.08 | 61.85 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.89 | -0.88 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 10:58:55 AM EST |
| 175.00 | 60.50 | 64.05 | 62.28 | 67.35 | 0.00 | 0.00% | 0.36 | 0 | 75 | 0.89 | -0.90 | 0.01 | -0.06 | 6/17/2026 | 7/2/2026 10:58:55 AM EST |
| 180.00 | 65.35 | 68.80 | 67.08 | % | 0.37 | 0 | 0 | 0.92 | -0.91 | 0.00 | -0.05 | 7/2/2026 10:58:55 AM EST | |||
| 185.00 | 70.20 | 73.65 | 71.93 | % | 0.39 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.05 | 7/2/2026 10:58:55 AM EST | |||
| 190.00 | 75.20 | 78.60 | 76.90 | % | 0.40 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.04 | 7/2/2026 10:58:55 AM EST | |||
| 195.00 | 80.05 | 83.45 | 81.75 | % | 0.42 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.04 | 7/2/2026 10:58:55 AM EST | |||
| 200.00 | 84.95 | 88.50 | 86.73 | % | 0.43 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.03 | 7/2/2026 10:58:55 AM EST |