Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $101.58 as of 7/24/2026 2:44:30 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 | 68.00 | 71.95 | 69.98 | % | 2.80 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 30.00 | 63.05 | 66.95 | 65.00 | % | 2.17 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 35.00 | 58.05 | 62.05 | 60.05 | % | 1.72 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 40.00 | 53.10 | 57.00 | 55.05 | % | 1.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 45.00 | 48.15 | 52.05 | 50.10 | 49.56 | % | 1.11 | 1 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 50.00 | 43.25 | 47.20 | 45.23 | % | 0.90 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 55.00 | 39.05 | 41.95 | 40.50 | % | 0.74 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 34.35 | 37.20 | 35.78 | % | 0.60 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 29.85 | 32.65 | 31.25 | % | 0.48 | 0 | 0 | 1.14 | 0.93 | 0.00 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 25.40 | 28.10 | 26.75 | % | 0.38 | 0 | 0 | 0.80 | 0.89 | 0.01 | -0.06 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 20.60 | 23.10 | 21.85 | % | 0.29 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.08 | 7/24/2026 3:59:58 PM EST | |||
| 80.00 | 16.80 | 20.40 | 18.60 | 19.06 | % | 0.23 | 8 | 0 | 0.77 | 0.78 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 85.00 | 15.15 | 17.20 | 16.18 | 15.20 | % | 0.19 | 13 | 0 | 0.86 | 0.71 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 90.00 | 11.65 | 12.65 | 12.15 | 12.05 | % | 0.14 | 15 | 0 | 0.75 | 0.63 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 92.00 | 9.40 | 12.35 | 10.88 | 11.38 | -4.52 | -28.43% | 0.12 | 11 | 8 | 0.73 | 0.60 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 93.00 | 10.45 | 12.55 | 11.50 | 10.19 | % | 0.12 | 2 | 0 | 0.82 | 0.59 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 94.00 | 8.30 | 11.05 | 9.68 | 10.51 | % | 0.10 | 12 | 0 | 0.71 | 0.57 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 95.00 | 9.50 | 11.50 | 10.50 | 10.12 | -4.19 | -29.28% | 0.11 | 37 | 21 | 0.82 | 0.55 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 96.00 | 8.30 | 10.40 | 9.35 | 9.50 | % | 0.10 | 16 | 0 | 0.76 | 0.54 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 97.00 | 8.15 | 9.80 | 8.98 | 8.45 | -4.15 | -32.94% | 0.09 | 7 | 3 | 0.76 | 0.52 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 98.00 | 6.45 | 8.90 | 7.68 | 9.20 | -2.51 | -21.44% | 0.08 | 1 | 2 | 0.69 | 0.50 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 99.00 | 6.05 | 9.85 | 7.95 | 8.40 | -2.71 | -24.40% | 0.08 | 13 | 6 | 0.75 | 0.49 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 100.00 | 7.35 | 8.75 | 8.05 | 7.37 | -4.13 | -35.92% | 0.08 | 55 | 1 | 0.78 | 0.47 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 101.00 | 6.50 | 9.10 | 7.80 | 7.13 | -3.27 | -31.45% | 0.08 | 11 | 1 | 0.79 | 0.46 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 102.00 | 4.85 | 8.75 | 6.80 | 6.71 | -4.86 | -42.01% | 0.07 | 2 | 1 | 0.74 | 0.44 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 103.00 | 4.50 | 7.65 | 6.08 | 6.50 | -3.89 | -37.44% | 0.06 | 5 | 3 | 0.71 | 0.42 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 104.00 | 4.15 | 8.10 | 6.13 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 105.00 | 5.35 | 7.75 | 6.55 | 5.75 | % | 0.06 | 2 | 0 | 0.80 | 0.39 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 106.00 | 3.50 | 6.00 | 4.75 | 5.50 | -3.59 | -39.50% | 0.04 | 2 | 1 | 0.68 | 0.38 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 107.00 | 3.30 | 6.10 | 4.70 | % | 0.04 | 0 | 0 | 0.69 | 0.36 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 108.00 | 3.05 | 6.15 | 4.60 | % | 0.04 | 0 | 0 | 0.71 | 0.35 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 109.00 | 4.20 | 6.00 | 5.10 | 5.05 | % | 0.05 | 1 | 0 | 0.77 | 0.33 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 110.00 | 4.15 | 6.40 | 5.28 | 4.15 | % | 0.05 | 6 | 0 | 0.81 | 0.32 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 111.00 | 2.62 | 5.10 | 3.86 | 3.88 | % | 0.03 | 1 | 0 | 0.70 | 0.30 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 112.00 | 2.11 | 4.95 | 3.53 | 3.56 | % | 0.03 | 1 | 0 | 0.69 | 0.29 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 113.00 | 2.81 | 5.00 | 3.91 | 3.52 | % | 0.03 | 2 | 0 | 0.75 | 0.28 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 114.00 | 2.70 | 4.80 | 3.75 | 3.38 | % | 0.03 | 2 | 0 | 0.75 | 0.27 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 115.00 | 3.10 | 3.75 | 3.43 | 3.45 | % | 0.03 | 43 | 0 | 0.74 | 0.25 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 116.00 | 2.85 | 4.40 | 3.63 | 3.60 | -1.98 | -35.49% | 0.03 | 1 | 1 | 0.78 | 0.24 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 117.00 | 2.46 | 3.50 | 2.98 | 2.98 | -2.45 | -45.12% | 0.03 | 27 | 1 | 0.73 | 0.23 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 118.00 | 0.84 | 3.85 | 2.35 | 2.06 | -2.51 | -54.93% | 0.02 | 1 | 1 | 0.66 | 0.21 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 119.00 | 0.77 | 3.95 | 2.36 | 1.95 | -2.40 | -55.18% | 0.02 | 1 | 1 | 0.68 | 0.20 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 120.00 | 2.29 | 3.30 | 2.80 | 2.61 | -2.33 | -47.17% | 0.02 | 35 | 3 | 0.76 | 0.19 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 125.00 | 0.66 | 2.64 | 1.65 | 1.75 | % | 0.01 | 16 | 0 | 0.69 | 0.14 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 130.00 | 1.11 | 1.86 | 1.49 | 1.38 | % | 0.01 | 35 | 0 | 0.74 | 0.10 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 135.00 | 0.00 | 2.81 | 1.41 | 1.12 | % | 0.01 | 77 | 0 | 0.99 | 0.08 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 140.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.35 | 0.89 | 0.62 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.40 | 1.63 | 1.02 | 0.90 | % | 0.02 | 1 | 0 | 0.84 | -0.07 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 70.00 | 1.24 | 1.75 | 1.50 | 1.52 | % | 0.02 | 7 | 0 | 0.81 | -0.11 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 75.00 | 2.13 | 2.51 | 2.32 | 2.32 | % | 0.03 | 24 | 0 | 0.79 | -0.16 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 80.00 | 3.15 | 3.80 | 3.48 | 3.45 | % | 0.04 | 22 | 0 | 0.77 | -0.22 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 85.00 | 4.75 | 5.70 | 5.23 | 5.12 | % | 0.06 | 27 | 0 | 0.78 | -0.29 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 90.00 | 6.25 | 7.55 | 6.90 | 7.02 | % | 0.08 | 18 | 0 | 0.74 | -0.37 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 92.00 | 7.50 | 8.75 | 8.13 | 8.05 | +2.35 | +41.23% | 0.09 | 4 | 19 | 0.76 | -0.40 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 93.00 | 7.75 | 9.00 | 8.38 | 8.23 | +2.13 | +34.92% | 0.09 | 13 | 1 | 0.74 | -0.41 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 94.00 | 8.25 | 9.45 | 8.85 | 9.12 | +2.62 | +40.31% | 0.09 | 6 | 5 | 0.74 | -0.43 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 95.00 | 9.00 | 10.00 | 9.50 | 9.39 | +2.50 | +36.29% | 0.10 | 20 | 8 | 0.75 | -0.45 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 96.00 | 9.45 | 10.65 | 10.05 | 9.90 | % | 0.10 | 8 | 0 | 0.75 | -0.46 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 97.00 | 9.85 | 11.30 | 10.58 | % | 0.11 | 0 | 0 | 0.74 | -0.48 | 0.02 | -0.12 | 7/24/2026 3:59:58 PM EST | |||
| 98.00 | 9.80 | 12.20 | 11.00 | % | 0.11 | 0 | 0 | 0.73 | -0.50 | 0.02 | -0.12 | 7/24/2026 3:59:58 PM EST | |||
| 99.00 | 10.65 | 13.80 | 12.23 | 11.55 | +3.53 | +44.02% | 0.12 | 4 | 4 | 0.78 | -0.51 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 100.00 | 11.75 | 14.30 | 13.03 | 12.43 | +2.81 | +29.21% | 0.13 | 1 | 3 | 0.79 | -0.53 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 101.00 | 11.35 | 13.95 | 12.65 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.72 | -0.54 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 102.00 | 12.45 | 15.60 | 14.03 | % | 0.14 | 0 | 0 | 0.77 | -0.56 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 103.00 | 12.60 | 16.25 | 14.43 | 14.47 | +4.09 | +39.41% | 0.14 | 1 | 1 | 0.75 | -0.58 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 104.00 | 14.35 | 16.75 | 15.55 | % | 0.15 | 0 | 0 | 0.79 | -0.59 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 105.00 | 14.55 | 16.55 | 15.55 | % | 0.15 | 0 | 0 | 0.73 | -0.61 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 106.00 | 14.50 | 18.25 | 16.38 | % | 0.15 | 0 | 0 | 0.74 | -0.62 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 107.00 | 15.20 | 18.95 | 17.08 | % | 0.16 | 0 | 0 | 0.74 | -0.64 | 0.02 | -0.11 | 7/24/2026 3:59:58 PM EST | |||
| 108.00 | 16.95 | 19.70 | 18.33 | 17.45 | % | 0.17 | 2 | 0 | 0.78 | -0.65 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 109.00 | 17.70 | 18.80 | 18.25 | 14.94 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | -0.67 | 0.02 | -0.10 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 110.00 | 18.20 | 21.15 | 19.68 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.68 | 0.02 | -0.10 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 111.00 | 18.30 | 21.90 | 20.10 | % | 0.18 | 0 | 0 | 0.74 | -0.70 | 0.02 | -0.10 | 7/24/2026 3:59:58 PM EST | |||
| 112.00 | 19.05 | 22.65 | 20.85 | % | 0.19 | 0 | 0 | 0.74 | -0.71 | 0.01 | -0.10 | 7/24/2026 3:59:58 PM EST | |||
| 113.00 | 20.85 | 22.10 | 21.48 | 21.25 | % | 0.19 | 13 | 0 | 0.73 | -0.72 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST | |
| 114.00 | 21.55 | 23.20 | 22.38 | % | 0.20 | 0 | 0 | 0.74 | -0.73 | 0.01 | -0.09 | 7/24/2026 3:59:58 PM EST | |||
| 115.00 | 22.45 | 25.05 | 23.75 | 17.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -0.75 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 116.00 | 22.40 | 25.85 | 24.13 | % | 0.21 | 0 | 0 | 0.74 | -0.76 | 0.01 | -0.09 | 7/24/2026 3:59:58 PM EST | |||
| 117.00 | 24.00 | 26.70 | 25.35 | % | 0.22 | 0 | 0 | 0.78 | -0.77 | 0.01 | -0.08 | 7/24/2026 3:59:58 PM EST | |||
| 118.00 | 24.85 | 27.50 | 26.18 | % | 0.22 | 0 | 0 | 0.78 | -0.79 | 0.01 | -0.08 | 7/24/2026 3:59:58 PM EST | |||
| 119.00 | 25.70 | 28.35 | 27.03 | % | 0.23 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.08 | 7/24/2026 3:59:58 PM EST | |||
| 120.00 | 26.65 | 29.20 | 27.93 | % | 0.23 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.07 | 7/24/2026 3:59:58 PM EST | |||
| 125.00 | 31.00 | 33.60 | 32.30 | % | 0.26 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.06 | 7/24/2026 3:59:58 PM EST | |||
| 130.00 | 35.60 | 38.10 | 36.85 | % | 0.28 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 135.00 | 39.40 | 42.75 | 41.08 | % | 0.30 | 0 | 0 | 1.01 | -0.92 | 0.01 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 140.00 | 44.15 | 47.50 | 45.83 | % | 0.33 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 145.00 | 49.00 | 52.30 | 50.65 | % | 0.35 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 150.00 | 53.90 | 57.20 | 55.55 | % | 0.37 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 155.00 | 58.25 | 62.15 | 60.20 | % | 0.39 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 160.00 | 63.20 | 67.10 | 65.15 | % | 0.41 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST |