Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $117.34 as of 9/9/2026 10:24:01 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 | 111.55 | 114.80 | 113.18 | 115.85 | 0.00 | 0.00% | 22.64 | 0 | 9 | 7.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:01 AM EST |
| 10.00 | 106.55 | 109.80 | 108.18 | % | 10.82 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:01 AM EST | |||
| 15.00 | 101.60 | 104.80 | 103.20 | 81.65 | 0.00 | 0.00% | 6.88 | 0 | 12 | 4.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 9:59:01 AM EST |
| 20.00 | 96.60 | 99.75 | 98.18 | 68.05 | 0.00 | 0.00% | 4.91 | 0 | 13 | 3.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/9/2026 9:59:01 AM EST |
| 25.00 | 91.65 | 94.50 | 93.08 | 58.62 | 0.00 | 0.00% | 3.72 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/9/2026 9:59:01 AM EST |
| 30.00 | 86.65 | 89.90 | 88.28 | 78.11 | 0.00 | 0.00% | 2.94 | 0 | 559 | 2.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:59:01 AM EST |
| 35.00 | 81.70 | 84.85 | 83.28 | 71.75 | 0.00 | 0.00% | 2.38 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:59:01 AM EST |
| 40.00 | 78.35 | 79.20 | 78.78 | 78.30 | 0.00 | 0.00% | 1.97 | 0 | 78 | 2.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 45.00 | 73.40 | 74.20 | 73.80 | 73.75 | -0.10 | -0.14% | 1.64 | 1 | 57 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 50.00 | 68.45 | 69.25 | 68.85 | 69.10 | 0.00 | 0.00% | 1.38 | 0 | 73 | 1.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 55.00 | 63.50 | 64.30 | 63.90 | 64.87 | 0.00 | 0.00% | 1.16 | 0 | 415 | 1.29 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 60.00 | 58.65 | 59.15 | 58.90 | 57.10 | -1.55 | -2.65% | 0.98 | 4 | 2,387 | 1.18 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 65.00 | 53.55 | 54.15 | 53.85 | 53.70 | 0.00 | 0.00% | 0.83 | 0 | 210 | 1.09 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 70.00 | 48.65 | 49.20 | 48.93 | 51.10 | 0.00 | 0.00% | 0.70 | 0 | 505 | 0.94 | 0.99 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 75.00 | 43.80 | 44.55 | 44.18 | 46.20 | 0.00 | 0.00% | 0.59 | 0 | 1,328 | 0.88 | 0.98 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 80.00 | 38.90 | 39.45 | 39.18 | 36.99 | -3.01 | -7.53% | 0.49 | 21 | 2,337 | 0.81 | 0.97 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 85.00 | 34.10 | 34.95 | 34.53 | 34.69 | 0.00 | 0.00% | 0.41 | 0 | 1,104 | 0.67 | 0.95 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 90.00 | 29.50 | 30.10 | 29.80 | 28.30 | -1.00 | -3.42% | 0.33 | 20 | 1,344 | 0.67 | 0.92 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 95.00 | 25.05 | 25.70 | 25.38 | 23.78 | -1.22 | -4.88% | 0.27 | 9 | 5,001 | 0.67 | 0.88 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 100.00 | 21.20 | 21.55 | 21.38 | 21.40 | +0.90 | +4.39% | 0.21 | 29 | 3,263 | 0.64 | 0.83 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 105.00 | 17.25 | 17.80 | 17.53 | 16.60 | -0.27 | -1.60% | 0.17 | 19 | 4,484 | 0.65 | 0.76 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 110.00 | 14.10 | 14.55 | 14.33 | 14.00 | +0.29 | +2.12% | 0.13 | 91 | 5,178 | 0.64 | 0.68 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 115.00 | 11.45 | 11.70 | 11.58 | 11.35 | +0.55 | +5.10% | 0.10 | 151 | 2,395 | 0.64 | 0.60 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 120.00 | 9.00 | 9.30 | 9.15 | 9.20 | +0.61 | +7.11% | 0.08 | 143 | 9,889 | 0.64 | 0.52 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 125.00 | 7.00 | 7.30 | 7.15 | 6.95 | +0.20 | +2.97% | 0.06 | 224 | 3,600 | 0.64 | 0.44 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 130.00 | 5.40 | 5.70 | 5.55 | 5.57 | +0.22 | +4.12% | 0.04 | 1,346 | 4,871 | 0.65 | 0.37 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 135.00 | 4.30 | 4.50 | 4.40 | 4.30 | +0.10 | +2.39% | 0.03 | 2,680 | 2,644 | 0.66 | 0.30 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 140.00 | 3.15 | 3.55 | 3.35 | 3.45 | +0.15 | +4.55% | 0.02 | 218 | 3,159 | 0.67 | 0.25 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 145.00 | 2.62 | 2.75 | 2.69 | 2.67 | +0.16 | +6.38% | 0.02 | 310 | 3,533 | 0.67 | 0.21 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 150.00 | 2.08 | 2.14 | 2.11 | 2.09 | +0.12 | +6.10% | 0.01 | 254 | 3,965 | 0.68 | 0.17 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 155.00 | 1.57 | 1.74 | 1.66 | 1.59 | -0.01 | -0.63% | 0.01 | 27 | 4,649 | 0.69 | 0.14 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 160.00 | 1.24 | 1.36 | 1.30 | 1.33 | +0.09 | +7.26% | 0.01 | 106 | 2,767 | 0.71 | 0.11 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 165.00 | 0.93 | 1.08 | 1.01 | 1.00 | -0.03 | -2.92% | 0.01 | 18 | 2,290 | 0.72 | 0.09 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 170.00 | 0.73 | 0.87 | 0.80 | 0.78 | -0.09 | -10.35% | 0.00 | 4 | 654 | 0.73 | 0.08 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 175.00 | 0.58 | 0.71 | 0.65 | 0.56 | -0.14 | -20.00% | 0.00 | 2 | 896 | 0.74 | 0.06 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 180.00 | 0.50 | 0.56 | 0.53 | 0.56 | +0.04 | +7.70% | 0.00 | 61 | 2,484 | 0.76 | 0.05 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 185.00 | 0.31 | 0.52 | 0.42 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.76 | 0.04 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 190.00 | 0.28 | 0.45 | 0.37 | 0.47 | +0.10 | +27.03% | 0.00 | 10 | 617 | 0.77 | 0.03 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 195.00 | 0.23 | 0.39 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.79 | 0.03 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 200.00 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.79 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 210.00 | 0.10 | 0.22 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.80 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 220.00 | 0.04 | 0.20 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.80 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 230.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 11 | 3,735 | 0.85 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:01 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/9/2026 9:59:01 AM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:01 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 806 | 2.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 576 | 2.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/9/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:01 AM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,484 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 55.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 60.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,607 | 0.91 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 65.00 | 0.06 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.84 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 13 | 8,999 | 0.77 | -0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 75.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.04 | +23.53% | 0.00 | 55 | 4,976 | 0.73 | -0.02 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 80.00 | 0.33 | 0.37 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 9 | 5,456 | 0.69 | -0.03 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 85.00 | 0.52 | 0.64 | 0.58 | 0.60 | +0.01 | +1.70% | 0.01 | 8 | 3,356 | 0.67 | -0.05 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 90.00 | 0.91 | 1.00 | 0.96 | 0.99 | 0.00 | 0.00% | 0.01 | 31 | 9,769 | 0.66 | -0.08 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 95.00 | 1.46 | 1.60 | 1.53 | 1.55 | -0.10 | -6.07% | 0.02 | 50 | 4,578 | 0.64 | -0.12 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 100.00 | 2.35 | 2.47 | 2.41 | 2.53 | -0.07 | -2.70% | 0.02 | 133 | 3,822 | 0.63 | -0.17 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 105.00 | 3.60 | 3.70 | 3.65 | 3.63 | -0.32 | -8.11% | 0.03 | 93 | 2,525 | 0.62 | -0.24 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 110.00 | 5.20 | 5.60 | 5.40 | 5.71 | -0.10 | -1.73% | 0.05 | 37 | 5,913 | 0.62 | -0.32 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 115.00 | 7.35 | 7.55 | 7.45 | 7.50 | -0.65 | -7.98% | 0.06 | 64 | 1,521 | 0.62 | -0.40 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 120.00 | 9.95 | 10.15 | 10.05 | 10.10 | -0.77 | -7.09% | 0.08 | 116 | 4,963 | 0.62 | -0.48 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 125.00 | 12.95 | 13.30 | 13.13 | 14.00 | +0.48 | +3.55% | 0.11 | 30 | 342 | 0.63 | -0.56 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 130.00 | 16.25 | 16.80 | 16.53 | 16.70 | -0.25 | -1.48% | 0.13 | 16 | 3,176 | 0.63 | -0.63 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 135.00 | 20.10 | 20.60 | 20.35 | 20.20 | +0.20 | +1.00% | 0.15 | 31 | 81 | 0.64 | -0.70 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 140.00 | 24.05 | 24.85 | 24.45 | 25.45 | +1.50 | +6.27% | 0.17 | 28 | 33 | 0.64 | -0.75 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 145.00 | 28.45 | 29.15 | 28.80 | 29.25 | +0.15 | +0.52% | 0.20 | 11 | 126 | 0.64 | -0.79 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 150.00 | 32.70 | 33.60 | 33.15 | 34.10 | -0.15 | -0.44% | 0.22 | 2 | 83 | 0.65 | -0.83 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 155.00 | 37.05 | 38.20 | 37.63 | 37.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.65 | -0.86 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 160.00 | 42.10 | 42.85 | 42.48 | 41.10 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.65 | -0.89 | 0.01 | -0.07 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 165.00 | 46.90 | 47.60 | 47.25 | 45.50 | 0.00 | 0.00% | 0.29 | 0 | 93 | 0.65 | -0.91 | 0.01 | -0.06 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 170.00 | 51.70 | 52.40 | 52.05 | 51.85 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.64 | -0.92 | 0.01 | -0.06 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 175.00 | 56.50 | 57.25 | 56.88 | 55.35 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.84 | -0.94 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 180.00 | 61.05 | 62.15 | 61.60 | 57.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.87 | -0.95 | 0.00 | -0.04 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 185.00 | 66.00 | 67.05 | 66.53 | 66.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.89 | -0.96 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 190.00 | 71.30 | 72.00 | 71.65 | 71.70 | +0.10 | +0.14% | 0.38 | 1 | 5 | 0.92 | -0.97 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 195.00 | 76.00 | 76.90 | 76.45 | 78.35 | +2.20 | +2.89% | 0.39 | 5 | 1 | 0.95 | -0.97 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 200.00 | 81.30 | 81.85 | 81.58 | 81.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.98 | -0.98 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 210.00 | 91.00 | 91.85 | 91.43 | 91.80 | -0.70 | -0.76% | 0.44 | 2 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 220.00 | 101.10 | 101.85 | 101.48 | 101.80 | +0.25 | +0.25% | 0.46 | 1 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 230.00 | 111.10 | 111.85 | 111.48 | 110.30 | +3.45 | +3.23% | 0.48 | 8 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |