Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $115.11 as of 7/10/2026 2:44:16 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 | 84.95 | 88.90 | 86.93 | % | 3.48 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 30.00 | 80.00 | 84.00 | 82.00 | % | 2.73 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 35.00 | 75.05 | 79.15 | 77.10 | % | 2.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 40.00 | 70.00 | 74.05 | 72.03 | % | 1.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 45.00 | 65.10 | 69.10 | 67.10 | % | 1.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 50.00 | 60.15 | 64.15 | 62.15 | % | 1.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 55.00 | 55.35 | 59.00 | 57.18 | % | 1.04 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 60.00 | 50.55 | 54.15 | 52.35 | % | 0.87 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 65.00 | 45.75 | 49.30 | 47.53 | % | 0.73 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 70.00 | 41.00 | 44.60 | 42.80 | % | 0.61 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.05 | 7/10/2026 3:59:52 PM EST | |||
| 75.00 | 36.40 | 40.00 | 38.20 | 38.53 | % | 0.51 | 1 | 0 | 1.07 | 0.93 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 80.00 | 31.90 | 35.60 | 33.75 | 34.02 | % | 0.42 | 11 | 0 | 1.03 | 0.90 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 85.00 | 27.90 | 31.20 | 29.55 | 29.55 | % | 0.35 | 4 | 0 | 0.66 | 0.87 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 90.00 | 23.65 | 27.20 | 25.43 | 25.59 | % | 0.28 | 38 | 0 | 0.67 | 0.83 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 95.00 | 19.70 | 22.90 | 21.30 | 23.13 | % | 0.22 | 2 | 0 | 0.64 | 0.78 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 98.00 | 17.90 | 21.50 | 19.70 | 20.68 | % | 0.20 | 4 | 0 | 0.69 | 0.75 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 99.00 | 17.05 | 20.85 | 18.95 | 22.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.68 | 0.74 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 100.00 | 17.50 | 20.20 | 18.85 | 18.42 | -2.48 | -11.87% | 0.19 | 3 | 5 | 0.72 | 0.72 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 101.00 | 15.75 | 19.55 | 17.65 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 0.71 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 102.00 | 15.15 | 18.95 | 17.05 | 21.41 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | 0.70 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 103.00 | 14.65 | 17.80 | 16.23 | 17.85 | -1.18 | -6.21% | 0.16 | 2 | 21 | 0.66 | 0.69 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 104.00 | 13.95 | 17.80 | 15.88 | 19.15 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.68 | 0.68 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 105.00 | 13.55 | 17.25 | 15.40 | 15.62 | -3.28 | -17.36% | 0.15 | 12 | 12 | 0.69 | 0.66 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 106.00 | 12.85 | 16.70 | 14.78 | 15.81 | -2.86 | -15.32% | 0.14 | 1 | 2 | 0.68 | 0.65 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 107.00 | 12.45 | 15.65 | 14.05 | 14.51 | -3.40 | -18.99% | 0.13 | 2 | 1 | 0.67 | 0.64 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 108.00 | 11.80 | 15.65 | 13.73 | % | 0.13 | 0 | 0 | 0.71 | 0.62 | 0.01 | -0.13 | 7/10/2026 3:59:52 PM EST | |||
| 109.00 | 11.50 | 15.15 | 13.33 | % | 0.12 | 0 | 0 | 0.69 | 0.61 | 0.01 | -0.13 | 7/10/2026 3:59:52 PM EST | |||
| 110.00 | 11.00 | 14.20 | 12.60 | 13.72 | -1.95 | -12.45% | 0.11 | 12 | 10 | 0.68 | 0.60 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 111.00 | 11.75 | 13.55 | 12.65 | 12.07 | % | 0.11 | 26 | 0 | 0.71 | 0.58 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 112.00 | 10.30 | 13.00 | 11.65 | 12.18 | % | 0.10 | 30 | 0 | 0.67 | 0.57 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 113.00 | 9.55 | 13.20 | 11.38 | 11.50 | % | 0.10 | 22 | 0 | 0.69 | 0.55 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 114.00 | 9.00 | 11.70 | 10.35 | 13.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | 0.54 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 115.00 | 8.60 | 11.75 | 10.18 | 10.50 | -3.17 | -23.19% | 0.09 | 67 | 7 | 0.67 | 0.53 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 116.00 | 8.80 | 11.85 | 10.33 | 10.07 | -2.43 | -19.44% | 0.09 | 52 | 4 | 0.71 | 0.51 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 117.00 | 7.70 | 11.45 | 9.58 | % | 0.08 | 0 | 0 | 0.68 | 0.50 | 0.01 | -0.13 | 7/10/2026 3:59:52 PM EST | |||
| 118.00 | 7.15 | 11.05 | 9.10 | 8.30 | % | 0.08 | 4 | 0 | 0.68 | 0.48 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 119.00 | 6.90 | 10.30 | 8.60 | 11.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.47 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 120.00 | 6.85 | 10.00 | 8.43 | 8.45 | -2.67 | -24.02% | 0.07 | 4 | 6 | 0.68 | 0.46 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 121.00 | 6.95 | 9.90 | 8.43 | % | 0.07 | 0 | 0 | 0.70 | 0.44 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 122.00 | 5.70 | 9.55 | 7.63 | 10.57 | % | 0.06 | 1 | 0 | 0.67 | 0.43 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 123.00 | 5.40 | 8.90 | 7.15 | 8.75 | % | 0.06 | 1 | 0 | 0.66 | 0.42 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 124.00 | 5.10 | 8.90 | 7.00 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.40 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 125.00 | 5.70 | 8.60 | 7.15 | 7.81 | -0.65 | -7.69% | 0.06 | 31 | 45 | 0.71 | 0.39 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 130.00 | 3.30 | 6.90 | 5.10 | 5.65 | % | 0.04 | 49 | 0 | 0.68 | 0.33 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 135.00 | 3.60 | 5.70 | 4.65 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.10 | 7/10/2026 3:59:52 PM EST | |||
| 140.00 | 1.38 | 4.75 | 3.07 | % | 0.02 | 0 | 0 | 0.64 | 0.24 | 0.01 | -0.09 | 7/10/2026 3:59:52 PM EST | |||
| 145.00 | 2.01 | 4.85 | 3.43 | % | 0.02 | 0 | 0 | 0.73 | 0.21 | 0.01 | -0.09 | 7/10/2026 3:59:52 PM EST | |||
| 150.00 | 1.50 | 3.20 | 2.35 | 2.80 | % | 0.02 | 50 | 0 | 0.70 | 0.18 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 155.00 | 1.29 | 4.15 | 2.72 | 2.09 | % | 0.02 | 2 | 0 | 0.74 | 0.16 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 160.00 | 0.33 | 2.99 | 1.66 | 1.65 | % | 0.01 | 2 | 0 | 0.69 | 0.15 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 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 | 3.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.19 | 1.10 | 1.01 | % | 0.02 | 81 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 60.00 | 0.13 | 2.35 | 1.24 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 65.00 | 0.28 | 2.52 | 1.40 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 70.00 | 0.33 | 2.75 | 1.54 | 1.00 | % | 0.02 | 1 | 0 | 0.97 | -0.05 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 75.00 | 0.74 | 3.15 | 1.95 | % | 0.03 | 0 | 0 | 0.94 | -0.07 | 0.00 | -0.06 | 7/10/2026 3:59:52 PM EST | |||
| 80.00 | 1.18 | 2.00 | 1.59 | 1.45 | % | 0.02 | 2 | 0 | 0.80 | -0.10 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 85.00 | 1.57 | 3.55 | 2.56 | % | 0.03 | 0 | 0 | 0.80 | -0.13 | 0.01 | -0.09 | 7/10/2026 3:59:52 PM EST | |||
| 90.00 | 2.68 | 4.15 | 3.42 | 2.96 | % | 0.04 | 130 | 0 | 0.78 | -0.17 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 95.00 | 2.50 | 5.50 | 4.00 | 4.40 | % | 0.04 | 5 | 0 | 0.71 | -0.22 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 98.00 | 4.30 | 7.30 | 5.80 | 4.96 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.77 | -0.25 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 99.00 | 3.65 | 7.55 | 5.60 | 5.30 | +0.05 | +0.96% | 0.06 | 2 | 17 | 0.73 | -0.26 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 100.00 | 5.15 | 7.20 | 6.18 | 6.00 | % | 0.06 | 6 | 0 | 0.75 | -0.28 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 101.00 | 4.35 | 8.30 | 6.33 | % | 0.06 | 0 | 0 | 0.73 | -0.29 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 102.00 | 4.70 | 8.65 | 6.68 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.30 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 103.00 | 5.15 | 9.10 | 7.13 | 6.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | -0.31 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 104.00 | 5.55 | 9.45 | 7.50 | % | 0.07 | 0 | 0 | 0.73 | -0.32 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 105.00 | 6.00 | 9.35 | 7.68 | 8.95 | +1.69 | +23.28% | 0.07 | 86 | 9 | 0.71 | -0.34 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 106.00 | 6.45 | 10.25 | 8.35 | 8.35 | % | 0.08 | 1 | 0 | 0.73 | -0.35 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 107.00 | 7.65 | 10.80 | 9.23 | 9.13 | % | 0.09 | 12 | 0 | 0.76 | -0.36 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 108.00 | 7.40 | 11.30 | 9.35 | 9.10 | +0.91 | +11.12% | 0.09 | 14 | 1 | 0.73 | -0.38 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 109.00 | 7.90 | 11.20 | 9.55 | 12.55 | % | 0.09 | 5 | 0 | 0.71 | -0.39 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 110.00 | 8.45 | 12.25 | 10.35 | 10.83 | +2.05 | +23.35% | 0.09 | 6 | 2 | 0.73 | -0.40 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 111.00 | 9.30 | 12.80 | 11.05 | % | 0.10 | 0 | 0 | 0.73 | -0.42 | 0.01 | -0.13 | 7/10/2026 3:59:52 PM EST | |||
| 112.00 | 9.45 | 13.20 | 11.33 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | -0.43 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 113.00 | 9.95 | 13.25 | 11.60 | 11.58 | % | 0.10 | 2 | 0 | 0.71 | -0.45 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 114.00 | 10.50 | 14.35 | 12.43 | 11.11 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.73 | -0.46 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 115.00 | 11.05 | 14.85 | 12.95 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.01 | -0.13 | 7/10/2026 3:59:52 PM EST | |||
| 116.00 | 11.60 | 15.30 | 13.45 | 12.12 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.72 | -0.49 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 117.00 | 12.20 | 15.55 | 13.88 | % | 0.12 | 0 | 0 | 0.71 | -0.50 | 0.01 | -0.13 | 7/10/2026 3:59:52 PM EST | |||
| 118.00 | 12.80 | 16.50 | 14.65 | 13.23 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | -0.52 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 119.00 | 13.40 | 17.25 | 15.33 | % | 0.13 | 0 | 0 | 0.72 | -0.53 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 120.00 | 14.45 | 17.80 | 16.13 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 121.00 | 14.65 | 18.10 | 16.38 | % | 0.14 | 0 | 0 | 0.71 | -0.56 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 122.00 | 15.30 | 19.15 | 17.23 | % | 0.14 | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 123.00 | 15.95 | 19.80 | 17.88 | % | 0.15 | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 124.00 | 17.45 | 20.45 | 18.95 | % | 0.15 | 0 | 0 | 0.74 | -0.60 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 125.00 | 17.30 | 20.80 | 19.05 | % | 0.15 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.12 | 7/10/2026 3:59:52 PM EST | |||
| 130.00 | 21.70 | 24.35 | 23.03 | % | 0.18 | 0 | 0 | 0.73 | -0.67 | 0.01 | -0.11 | 7/10/2026 3:59:52 PM EST | |||
| 135.00 | 24.90 | 28.55 | 26.73 | % | 0.20 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.10 | 7/10/2026 3:59:52 PM EST | |||
| 140.00 | 29.15 | 32.85 | 31.00 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.09 | 7/10/2026 3:59:52 PM EST | |||
| 145.00 | 33.60 | 37.25 | 35.43 | % | 0.24 | 0 | 0 | 0.85 | -0.79 | 0.01 | -0.09 | 7/10/2026 3:59:52 PM EST | |||
| 150.00 | 38.20 | 41.85 | 40.03 | % | 0.27 | 0 | 0 | 0.88 | -0.82 | 0.01 | -0.08 | 7/10/2026 3:59:52 PM EST | |||
| 155.00 | 42.90 | 46.55 | 44.73 | % | 0.29 | 0 | 0 | 0.91 | -0.84 | 0.01 | -0.08 | 7/10/2026 3:59:52 PM EST | |||
| 160.00 | 47.70 | 51.35 | 49.53 | % | 0.31 | 0 | 0 | 0.97 | -0.85 | 0.01 | -0.08 | 7/10/2026 3:59:52 PM EST |