Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $83.54 as of 4/24/2026 3:14:07 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 | 77.70 | 81.95 | 79.83 | 64.17 | 0.00 | 0.00% | 15.97 | 0 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 72.75 | 77.00 | 74.88 | % | 7.49 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 67.85 | 72.00 | 69.93 | 73.41 | 0.00 | 0.00% | 4.66 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 62.95 | 66.85 | 64.90 | 47.18 | 0.00 | 0.00% | 3.25 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:07 PM EST |
| 25.00 | 58.05 | 61.90 | 59.98 | 42.58 | 0.00 | 0.00% | 2.40 | 0 | 26 | 1.71 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:07 PM EST |
| 30.00 | 53.20 | 57.05 | 55.13 | 56.66 | 0.00 | 0.00% | 1.84 | 0 | 52 | 1.49 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 35.00 | 48.90 | 51.95 | 50.43 | 50.85 | 0.00 | 0.00% | 1.44 | 0 | 48 | 1.27 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 40.00 | 44.00 | 46.90 | 45.45 | 47.85 | 0.00 | 0.00% | 1.14 | 0 | 29 | 1.09 | 0.97 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 39.85 | 42.25 | 41.05 | 41.60 | -6.20 | -12.98% | 0.91 | 2 | 89 | 0.99 | 0.95 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 35.25 | 37.50 | 36.38 | 36.10 | -3.70 | -9.30% | 0.73 | 3 | 191 | 0.64 | 0.93 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 32.00 | 33.25 | 32.63 | 35.75 | 0.00 | 0.00% | 0.59 | 0 | 340 | 0.76 | 0.90 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 26.75 | 29.30 | 28.03 | 28.63 | +1.02 | +3.70% | 0.47 | 22 | 604 | 0.67 | 0.86 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 24.05 | 25.70 | 24.88 | 24.58 | -2.72 | -9.97% | 0.38 | 3 | 252 | 0.72 | 0.81 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 70.00 | 20.75 | 22.00 | 21.38 | 20.87 | +0.35 | +1.71% | 0.31 | 5 | 430 | 0.70 | 0.76 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 17.90 | 18.65 | 18.28 | 18.45 | +1.00 | +5.74% | 0.24 | 5 | 662 | 0.68 | 0.71 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 80.00 | 15.55 | 15.95 | 15.75 | 15.75 | +0.50 | +3.28% | 0.20 | 58 | 886 | 0.69 | 0.65 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 85.00 | 12.95 | 13.50 | 13.23 | 13.57 | +0.82 | +6.44% | 0.16 | 102 | 1,263 | 0.67 | 0.58 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 90.00 | 11.15 | 11.45 | 11.30 | 11.25 | +0.37 | +3.41% | 0.13 | 54 | 2,398 | 0.67 | 0.53 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 95.00 | 9.35 | 9.65 | 9.50 | 9.50 | +0.45 | +4.98% | 0.10 | 222 | 3,111 | 0.67 | 0.47 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 100.00 | 7.85 | 8.10 | 7.98 | 7.95 | +0.30 | +3.93% | 0.08 | 176 | 3,851 | 0.67 | 0.42 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 105.00 | 6.60 | 6.85 | 6.73 | 6.90 | +0.65 | +10.40% | 0.06 | 32 | 1,050 | 0.67 | 0.37 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 110.00 | 5.35 | 5.85 | 5.60 | 5.73 | +0.38 | +7.11% | 0.05 | 30 | 1,473 | 0.67 | 0.33 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 115.00 | 4.60 | 4.85 | 4.73 | 4.78 | +0.28 | +6.23% | 0.04 | 64 | 1,049 | 0.67 | 0.29 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 120.00 | 3.75 | 4.05 | 3.90 | 4.00 | +0.25 | +6.67% | 0.03 | 262 | 1,649 | 0.66 | 0.25 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 125.00 | 3.10 | 3.45 | 3.28 | 3.37 | +0.12 | +3.70% | 0.03 | 52 | 439 | 0.66 | 0.22 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 130.00 | 2.63 | 2.96 | 2.80 | 2.92 | +0.18 | +6.57% | 0.02 | 224 | 1,313 | 0.67 | 0.19 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 135.00 | 2.28 | 2.60 | 2.44 | 2.49 | +0.04 | +1.64% | 0.02 | 62 | 366 | 0.68 | 0.17 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 140.00 | 1.89 | 2.28 | 2.09 | 2.07 | -0.03 | -1.43% | 0.01 | 2 | 429 | 0.68 | 0.15 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 145.00 | 1.69 | 1.91 | 1.80 | 1.80 | -0.31 | -14.70% | 0.01 | 5 | 192 | 0.69 | 0.13 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 150.00 | 1.50 | 1.70 | 1.60 | 1.56 | +0.06 | +4.00% | 0.01 | 60 | 898 | 0.70 | 0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 155.00 | 1.21 | 1.42 | 1.32 | 1.30 | -0.19 | -12.76% | 0.01 | 30 | 311 | 0.69 | 0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 160.00 | 1.05 | 1.26 | 1.16 | 1.18 | +0.04 | +3.51% | 0.01 | 13 | 2,342 | 0.70 | 0.09 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 165.00 | 0.80 | 1.39 | 1.10 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.71 | 0.08 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 170.00 | 0.56 | 1.27 | 0.92 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.71 | 0.07 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 175.00 | 0.40 | 1.16 | 0.78 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.70 | 0.06 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 180.00 | 0.57 | 1.07 | 0.82 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | 0.05 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 185.00 | 0.30 | 1.00 | 0.65 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.72 | 0.05 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 190.00 | 0.37 | 0.85 | 0.61 | 0.48 | -0.24 | -33.34% | 0.00 | 6 | 92 | 0.73 | 0.04 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 195.00 | 0.17 | 0.88 | 0.53 | % | 0.00 | 0 | 31 | 0.72 | 0.04 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 200.00 | 0.10 | 0.64 | 0.37 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.69 | 0.03 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 0.01 | 2.16 | 1.09 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 728 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.23 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 30.00 | 0.10 | 0.31 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 250 | 0.90 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 35.00 | 0.20 | 0.51 | 0.36 | 0.33 | -0.01 | -2.95% | 0.01 | 2 | 379 | 0.85 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 40.00 | 0.36 | 0.63 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 7,001 | 8,396 | 0.79 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 0.75 | 1.07 | 0.91 | 0.90 | +0.06 | +7.15% | 0.02 | 2 | 1,308 | 0.78 | -0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 1.17 | 1.48 | 1.33 | 1.42 | -0.14 | -8.98% | 0.03 | 7,251 | 6,132 | 0.74 | -0.07 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 1.87 | 2.37 | 2.12 | 2.11 | -0.15 | -6.64% | 0.04 | 9 | 8,505 | 0.74 | -0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 2.88 | 3.35 | 3.12 | 3.10 | -0.20 | -6.07% | 0.05 | 7 | 2,536 | 0.72 | -0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 4.25 | 4.35 | 4.30 | 4.33 | -0.27 | -5.87% | 0.07 | 3,525 | 4,910 | 0.70 | -0.19 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 70.00 | 5.65 | 5.95 | 5.80 | 5.93 | -0.32 | -5.12% | 0.08 | 3,511 | 2,625 | 0.69 | -0.24 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 7.65 | 7.90 | 7.78 | 7.90 | -0.35 | -4.25% | 0.10 | 20 | 4,859 | 0.69 | -0.29 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 80.00 | 9.90 | 10.15 | 10.03 | 10.10 | -0.50 | -4.72% | 0.13 | 114 | 2,735 | 0.68 | -0.35 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 85.00 | 12.45 | 12.70 | 12.58 | 12.65 | -0.35 | -2.70% | 0.15 | 54 | 585 | 0.67 | -0.42 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 90.00 | 15.35 | 15.60 | 15.48 | 15.50 | -0.88 | -5.38% | 0.17 | 14 | 5,966 | 0.67 | -0.47 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 95.00 | 18.40 | 18.80 | 18.60 | 19.10 | -0.78 | -3.93% | 0.20 | 1 | 744 | 0.67 | -0.53 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 100.00 | 21.85 | 22.25 | 22.05 | 22.21 | -1.09 | -4.68% | 0.22 | 5 | 1,772 | 0.66 | -0.58 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 105.00 | 25.50 | 27.20 | 26.35 | 23.75 | 0.00 | 0.00% | 0.25 | 0 | 309 | 0.70 | -0.63 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 110.00 | 29.35 | 31.35 | 30.35 | 27.75 | 0.00 | 0.00% | 0.28 | 0 | 642 | 0.71 | -0.67 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 115.00 | 33.45 | 35.25 | 34.35 | 35.05 | 0.00 | 0.00% | 0.30 | 0 | 358 | 0.70 | -0.71 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 120.00 | 37.60 | 39.00 | 38.30 | 39.66 | 0.00 | 0.00% | 0.32 | 0 | 401 | 0.69 | -0.75 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 125.00 | 41.95 | 44.00 | 42.98 | 40.30 | 0.00 | 0.00% | 0.34 | 0 | 71 | 0.71 | -0.78 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 130.00 | 46.30 | 48.70 | 47.50 | 45.30 | 0.00 | 0.00% | 0.37 | 0 | 72 | 0.71 | -0.81 | 0.01 | -0.04 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 135.00 | 50.90 | 53.35 | 52.13 | 62.04 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.72 | -0.83 | 0.01 | -0.04 | 3/23/2026 | 4/24/2026 4:00:07 PM EST |
| 140.00 | 55.55 | 58.05 | 56.80 | 76.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.03 | 3/30/2026 | 4/24/2026 4:00:07 PM EST |
| 145.00 | 59.15 | 63.00 | 61.08 | 75.54 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.03 | 3/24/2026 | 4/24/2026 4:00:07 PM EST |
| 150.00 | 65.10 | 67.60 | 66.35 | 71.51 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.89 | -0.89 | 0.01 | -0.03 | 4/14/2026 | 4/24/2026 4:00:07 PM EST |
| 155.00 | 69.50 | 72.65 | 71.08 | % | 0.46 | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 160.00 | 73.85 | 77.50 | 75.68 | % | 0.47 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 165.00 | 78.75 | 82.60 | 80.68 | % | 0.49 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 170.00 | 83.70 | 87.55 | 85.63 | % | 0.50 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 175.00 | 89.15 | 92.35 | 90.75 | % | 0.52 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 180.00 | 93.60 | 97.45 | 95.53 | % | 0.53 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 185.00 | 98.60 | 102.40 | 100.50 | % | 0.54 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 190.00 | 103.55 | 107.40 | 105.48 | % | 0.56 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 195.00 | 108.55 | 112.40 | 110.48 | % | 0.57 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 200.00 | 113.25 | 117.45 | 115.35 | % | 0.58 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST |