Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $114.04 as of 10/6/2026 7:52:18 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 | 106.15 | 108.05 | 107.10 | 114.05 | 0.00 | 0.00% | 21.42 | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:47 PM EST |
| 10.00 | 101.15 | 103.05 | 102.10 | 114.30 | 0.00 | 0.00% | 10.21 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:47 PM EST |
| 15.00 | 96.20 | 98.10 | 97.15 | 101.30 | 0.00 | 0.00% | 6.48 | 0 | 23 | 2.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 20.00 | 91.25 | 93.35 | 92.30 | 95.10 | 0.00 | 0.00% | 4.62 | 0 | 36 | 2.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 25.00 | 86.25 | 88.40 | 87.33 | 96.15 | 0.00 | 0.00% | 3.49 | 0 | 85 | 2.01 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 3:59:47 PM EST |
| 30.00 | 82.00 | 83.20 | 82.60 | 83.95 | +1.10 | +1.33% | 2.75 | 1 | 100 | 1.80 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 35.00 | 76.30 | 78.20 | 77.25 | 78.85 | 0.00 | 0.00% | 2.21 | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 40.00 | 71.35 | 73.15 | 72.25 | 76.30 | 0.00 | 0.00% | 1.81 | 0 | 53 | 1.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 45.00 | 66.40 | 68.20 | 67.30 | 66.90 | 0.00 | 0.00% | 1.50 | 0 | 32 | 1.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:47 PM EST |
| 50.00 | 62.15 | 62.55 | 62.35 | 63.85 | 0.00 | 0.00% | 1.25 | 0 | 124 | 1.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 55.00 | 57.15 | 58.25 | 57.70 | 60.75 | 0.00 | 0.00% | 1.05 | 0 | 206 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 60.00 | 52.20 | 53.25 | 52.73 | 54.05 | 0.00 | 0.00% | 0.88 | 0 | 71 | 0.92 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 65.00 | 46.60 | 48.40 | 47.50 | 48.90 | 0.00 | 0.00% | 0.73 | 0 | 111 | 0.83 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 70.00 | 41.70 | 43.50 | 42.60 | 44.85 | 0.00 | 0.00% | 0.61 | 0 | 372 | 0.76 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 75.00 | 37.55 | 37.90 | 37.73 | 37.70 | -1.80 | -4.56% | 0.50 | 11 | 1,164 | 0.63 | 0.97 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 80.00 | 32.85 | 33.20 | 33.03 | 33.10 | -1.90 | -5.43% | 0.41 | 41 | 1,419 | 0.63 | 0.95 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 85.00 | 28.30 | 28.65 | 28.48 | 28.57 | -1.12 | -3.78% | 0.34 | 6 | 1,095 | 0.62 | 0.92 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 90.00 | 23.95 | 24.30 | 24.13 | 24.90 | -0.90 | -3.49% | 0.27 | 6 | 1,512 | 0.61 | 0.87 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 95.00 | 19.95 | 20.30 | 20.13 | 20.00 | -1.20 | -5.66% | 0.21 | 9 | 1,247 | 0.60 | 0.82 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 100.00 | 16.45 | 16.70 | 16.58 | 16.53 | -1.97 | -10.65% | 0.17 | 180 | 3,009 | 0.60 | 0.75 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 105.00 | 13.25 | 13.45 | 13.35 | 13.45 | -1.59 | -10.58% | 0.13 | 105 | 2,717 | 0.60 | 0.67 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 110.00 | 10.60 | 10.75 | 10.68 | 10.65 | -1.55 | -12.71% | 0.10 | 269 | 4,926 | 0.60 | 0.59 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 115.00 | 8.35 | 8.45 | 8.40 | 8.40 | -1.35 | -13.85% | 0.07 | 989 | 4,839 | 0.60 | 0.50 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 120.00 | 6.50 | 6.60 | 6.55 | 6.55 | -1.12 | -14.61% | 0.05 | 2,410 | 11,987 | 0.60 | 0.42 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 125.00 | 5.00 | 5.15 | 5.08 | 5.10 | -0.90 | -15.00% | 0.04 | 541 | 6,654 | 0.61 | 0.35 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 130.00 | 3.85 | 3.95 | 3.90 | 3.90 | -0.80 | -17.03% | 0.03 | 362 | 4,746 | 0.61 | 0.28 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 135.00 | 2.97 | 3.05 | 3.01 | 3.00 | -0.70 | -18.92% | 0.02 | 409 | 2,610 | 0.62 | 0.23 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 140.00 | 2.28 | 2.35 | 2.32 | 2.31 | -0.54 | -18.95% | 0.02 | 357 | 3,813 | 0.63 | 0.19 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 145.00 | 1.76 | 1.83 | 1.80 | 1.79 | -0.36 | -16.75% | 0.01 | 115 | 2,583 | 0.63 | 0.15 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 150.00 | 1.37 | 1.42 | 1.40 | 1.40 | -0.32 | -18.61% | 0.01 | 394 | 6,588 | 0.64 | 0.12 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 155.00 | 1.09 | 1.11 | 1.10 | 1.09 | -0.11 | -9.17% | 0.01 | 108 | 2,493 | 0.65 | 0.10 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 160.00 | 0.85 | 0.91 | 0.88 | 0.88 | -0.21 | -19.27% | 0.01 | 99 | 4,120 | 0.66 | 0.08 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 165.00 | 0.69 | 0.73 | 0.71 | 0.72 | -0.17 | -19.11% | 0.00 | 33 | 996 | 0.67 | 0.07 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 170.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.08 | -12.31% | 0.00 | 12 | 3,275 | 0.68 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 175.00 | 0.44 | 0.48 | 0.46 | 0.47 | -0.08 | -14.55% | 0.00 | 93 | 1,497 | 0.69 | 0.05 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 180.00 | 0.36 | 0.49 | 0.43 | 0.40 | -0.05 | -11.12% | 0.00 | 16 | 1,919 | 0.72 | 0.04 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 185.00 | 0.29 | 0.42 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.73 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 190.00 | 0.24 | 0.28 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.72 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 195.00 | 0.19 | 0.24 | 0.22 | 0.25 | -0.14 | -35.90% | 0.00 | 7 | 146 | 0.73 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 200.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 59 | 3,843 | 0.74 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 210.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 1,400 | 0.77 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 220.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 47 | 531 | 0.73 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 230.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 11 | 7,000 | 0.82 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/6/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/6/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/6/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 162 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 45.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 583 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 2,374 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 964 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 2,178 | 0.76 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 15 | 4,571 | 0.68 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 70.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 3 | 8,120 | 0.68 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 75.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.03 | -9.10% | 0.00 | 21 | 5,662 | 0.65 | -0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 80.00 | 0.56 | 0.60 | 0.58 | 0.56 | -0.04 | -6.67% | 0.01 | 209 | 2,443 | 0.64 | -0.05 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 85.00 | 0.97 | 1.02 | 1.00 | 1.02 | +0.10 | +10.87% | 0.01 | 128 | 2,826 | 0.62 | -0.08 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 90.00 | 1.61 | 1.68 | 1.65 | 1.64 | +0.11 | +7.19% | 0.02 | 438 | 5,946 | 0.61 | -0.13 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 95.00 | 2.58 | 2.64 | 2.61 | 2.61 | +0.19 | +7.86% | 0.03 | 393 | 2,182 | 0.60 | -0.18 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 100.00 | 3.90 | 4.05 | 3.98 | 3.96 | +0.32 | +8.80% | 0.04 | 581 | 4,533 | 0.60 | -0.25 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 105.00 | 5.70 | 5.85 | 5.78 | 5.80 | +0.49 | +9.23% | 0.06 | 609 | 4,544 | 0.60 | -0.33 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 110.00 | 8.00 | 8.05 | 8.03 | 8.05 | +0.63 | +8.50% | 0.07 | 729 | 1,692 | 0.60 | -0.41 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 115.00 | 10.70 | 10.85 | 10.78 | 10.71 | +0.78 | +7.86% | 0.09 | 207 | 1,885 | 0.60 | -0.50 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 120.00 | 13.85 | 14.00 | 13.93 | 13.95 | +1.00 | +7.73% | 0.12 | 157 | 2,397 | 0.60 | -0.58 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 125.00 | 17.35 | 17.55 | 17.45 | 17.40 | +1.10 | +6.75% | 0.14 | 99 | 2,732 | 0.61 | -0.65 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 130.00 | 21.20 | 21.50 | 21.35 | 21.30 | +1.30 | +6.50% | 0.16 | 97 | 648 | 0.62 | -0.72 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 135.00 | 25.30 | 25.70 | 25.50 | 25.45 | +0.60 | +2.42% | 0.19 | 32 | 368 | 0.62 | -0.77 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 140.00 | 29.55 | 30.00 | 29.78 | 29.55 | 0.00 | 0.00% | 0.21 | 0 | 122 | 0.63 | -0.81 | 0.01 | -0.08 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 145.00 | 34.00 | 34.50 | 34.25 | 32.75 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.64 | -0.85 | 0.01 | -0.07 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 150.00 | 38.65 | 39.15 | 38.90 | 37.40 | +0.45 | +1.22% | 0.26 | 22 | 134 | 0.64 | -0.88 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 155.00 | 43.45 | 43.85 | 43.65 | 43.25 | +1.00 | +2.37% | 0.28 | 1 | 142 | 0.66 | -0.90 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 160.00 | 48.15 | 48.65 | 48.40 | 48.30 | +0.80 | +1.69% | 0.30 | 11 | 53 | 0.65 | -0.92 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 165.00 | 53.00 | 53.50 | 53.25 | 52.40 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.74 | -0.93 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 170.00 | 57.90 | 58.40 | 58.15 | 56.60 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.75 | -0.94 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 175.00 | 62.85 | 63.30 | 63.08 | 63.00 | +1.10 | +1.78% | 0.36 | 8 | 72 | 0.78 | -0.95 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 180.00 | 67.75 | 68.25 | 68.00 | 65.80 | 0.00 | 0.00% | 0.38 | 0 | 48 | 0.79 | -0.96 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 185.00 | 72.85 | 73.20 | 73.03 | 71.00 | 0.00 | 0.00% | 0.39 | 13 | 69 | 0.83 | -0.97 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 190.00 | 77.10 | 78.90 | 78.00 | 75.35 | -0.50 | -0.66% | 0.41 | 7 | 16 | 0.86 | -0.97 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 195.00 | 82.10 | 83.20 | 82.65 | 80.10 | -1.70 | -2.08% | 0.42 | 1 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 200.00 | 87.15 | 88.20 | 87.68 | 84.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 3:59:47 PM EST |
| 210.00 | 97.80 | 98.20 | 98.00 | 95.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 220.00 | 107.80 | 108.20 | 108.00 | 105.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 230.00 | 117.80 | 118.20 | 118.00 | 112.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 3:59:47 PM EST |