Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener News
Learn & Tools Learn Ask the Data AI Agents Methodology ★ Saved API
About About us Contact Disclaimer
View options
Dark mode

🧭 Guided View
New to markets — prices, yields, YTD, market cap? We explain every term as you browse, in plain English. Same data, with the help built in.

⚡ Expert View
You already know the market. Just the data — clean, fast and compact, with no extra explanations. This is the default view.

Interface language
DATA API

Free read-only JSON access to summary metrics, rate-limited.

HOOD option chain Robinhood Markets, Inc.

Cboe delayed options data · as of 03:35 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±4.3% (104.17–113.57) · ATM IV 69.7% · P/C open interest 0.72

CALLS Strike PUTS
BidAskVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).ΓΘ BidAskVolOI IVΔΓΘ
49.90 53.65 1 1.00 0.0001 0.000 55 0 0.0100 108 293.7% -0.00 0.0001 -0.002
44.95 48.65 32 1.00 0.0001 0.000 60 0 0.0100 296 257.3% -0.00 0.0001 -0.003
39.95 43.65 31 1.00 0.0002 0.000 65 0 0.0100 487 223.8% -0.00 0.0002 -0.005
35.15 38.65 1 49 1.00 0.0003 -0.002 70 0 0.0100 1 1,265 192.5% -0.00 0.0003 -0.006
29.95 33.60 17 1.00 0.0005 -0.005 75 0 0.0100 50 856 163.3% -0.00 0.0005 -0.009
27.95 31.65 2 1 1.00 0.0006 -0.006 77 0 0.0700 1 22 186.0% -0.00 0.0006 -0.010
27.50 30.70 2 1 219.3% 1.00 0.0007 -0.007 78 0 0.0100 3 23 146.5% -0.00 0.0007 -0.010
25.95 29.70 4 50 1.00 0.0008 -0.007 79 0 0.0600 4 7,023 169.8% -0.00 0.0008 -0.011
25.30 28.70 4 76 1.00 0.0008 -0.008 80 0 0.0200 18 1,196 144.9% -0.00 0.0008 -0.011
24.40 27.60 84 1.00 0.0009 -0.009 81 0 0.0300 670 942 145.3% -0.00 0.0009 -0.012
22.95 26.60 2 32 1.00 0.0010 -0.010 82 0 0.0200 6 359 133.6% -0.00 0.0010 -0.013
22.00 25.70 3 18 1.00 0.0012 -0.010 83 0.0100 0.0500 30 272 144.8% -0.00 0.0012 -0.013
20.95 24.60 5 193 1.00 0.0013 -0.011 84 0.0100 0.0300 8 483 132.2% -0.00 0.0013 -0.014
20.10 23.10 8 224 0.99 0.0015 -0.012 85 0.0100 0.0200 13 920 122.3% -0.00 0.0015 -0.015
19.15 22.70 4 108 0.99 0.0016 -0.013 86 0.0100 0.0400 3 404 123.9% -0.01 0.0016 -0.015
17.95 21.60 7 142 0.99 0.0018 -0.014 87 0.0100 0.0300 5 266 114.9% -0.01 0.0018 -0.016
16.95 20.70 3 462 0.99 0.0021 -0.015 88 0.0100 0.0300 163 844 109.2% -0.01 0.0021 -0.017
16.95 19.70 1 120 155.8% 0.99 0.0024 -0.016 89 0.0100 0.0200 239 698 100.1% -0.01 0.0024 -0.018
16.30 17.35 9 236 0.99 0.0028 -0.018 90 0.0100 0.0300 255 1,623 98.0% -0.01 0.0028 -0.020
15.00 16.75 1 125 0.99 0.0034 -0.021 91 0.0100 0.0300 13 458 92.5% -0.01 0.0034 -0.023
14.00 16.10 4 457 0.99 0.0041 -0.025 92 0.0200 0.0400 9 1,380 91.6% -0.01 0.0041 -0.026
12.65 14.95 13 164 0.99 0.0051 -0.030 93 0.0200 0.0400 50 2,288 87.7% -0.01 0.0051 -0.032
12.50 13.95 17 1,911 105.9% 0.98 0.0064 -0.038 94 0.0200 0.0500 110 2,329 81.9% -0.02 0.0064 -0.040
11.10 13.20 36 377 87.7% 0.98 0.0083 -0.050 95 0.0500 0.0600 1,102 5,301 81.5% -0.02 0.0083 -0.051
10.65 12.15 59 203 108.7% 0.97 0.0108 -0.066 96 0.0700 0.0800 149 793 79.4% -0.03 0.0109 -0.068
9.60 10.95 528 628 0.96 0.0142 -0.090 97 0.1000 0.1200 315 898 78.5% -0.04 0.0142 -0.091
8.90 9.35 25 363 63.9% 0.94 0.0185 -0.121 98 0.1300 0.1600 857 1,005 76.0% -0.06 0.0185 -0.122
7.95 8.35 91 177 61.5% 0.93 0.0238 -0.162 99 0.1900 0.2100 1,672 3,983 74.3% -0.07 0.0238 -0.163
7.15 7.40 234 1,753 67.5% 0.90 0.0301 -0.215 100 0.2800 0.3100 2,079 4,145 74.2% -0.10 0.0301 -0.216
6.15 6.55 90 575 65.3% 0.87 0.0374 -0.279 101 0.3800 0.4400 865 1,917 73.2% -0.13 0.0374 -0.279
5.40 5.70 1,655 902 68.3% 0.83 0.0452 -0.351 102 0.5200 0.5900 1,177 2,606 72.0% -0.17 0.0453 -0.352
4.70 4.85 706 1,573 69.2% 0.78 0.0531 -0.429 103 0.7100 0.7800 1,032 1,391 71.3% -0.22 0.0532 -0.430
3.85 4.10 2,659 1,882 66.8% 0.72 0.0604 -0.504 104 0.9700 1.03 1,090 5,326 70.3% -0.28 0.0606 -0.506
3.25 3.45 4,871 3,886 67.8% 0.66 0.0664 -0.569 105 1.30 1.35 5,766 1,967 70.1% -0.34 0.0667 -0.571
2.74 2.80 4,505 3,078 69.2% 0.59 0.0705 -0.614 106 1.68 1.70 2,865 2,850 69.0% -0.41 0.0708 -0.616
2.20 2.26 5,955 1,740 68.9% 0.52 0.0721 -0.634 107 2.09 2.23 3,317 2,270 69.0% -0.49 0.0726 -0.637
1.77 1.79 9,331 4,412 69.2% 0.44 0.0713 -0.626 108 2.65 2.83 93 2,195 70.7% -0.56 0.0718 -0.630
1.38 1.42 2,849 8,126 69.3% 0.38 0.0682 -0.593 109 3.25 3.35 69 227 70.2% -0.63 0.0688 -0.598
1.07 1.10 17.4K 10.6K 69.8% 0.31 0.0633 -0.540 110 3.80 4.25 135 2,237 72.7% -0.69 0.0638 -0.546
0.8200 0.8500 1,444 3,763 70.5% 0.26 0.0570 -0.475 111 4.70 5.05 7 220 74.4% -0.75 0.0575 -0.481
0.6100 0.6600 1,712 1,614 71.1% 0.21 0.0501 -0.405 112 5.50 5.85 30 79 75.4% -0.80 0.0505 -0.410
0.4700 0.5000 929 4,579 71.8% 0.17 0.0431 -0.337 113 6.35 6.75 7 139 78.0% -0.84 0.0434 -0.340
0.3600 0.3900 1,594 7,287 73.1% 0.13 0.0365 -0.275 114 7.20 7.65 5 27 79.3% -0.87 0.0366 -0.275
0.2800 0.2900 3,191 5,255 74.4% 0.10 0.0303 -0.221 115 7.95 8.55 41 97 75.5% -0.90 0.0304 -0.218
0.2000 0.2200 1,404 2,759 75.4% 0.08 0.0250 -0.175 116 9.00 9.50 22 23 82.0% -0.92 0.0250 -0.171
0.1500 0.1700 373 730 76.3% 0.06 0.0204 -0.138 117 9.95 10.45 15 19 84.2% -0.94 0.0204 -0.132
0.1200 0.1300 410 1,760 77.9% 0.05 0.0165 -0.109 118 10.80 11.40 3 336 80.0% -0.95 0.0165 -0.102
0.0900 0.1000 1,228 553 79.1% 0.04 0.0134 -0.086 119 10.55 14.15 1 61 108.2% -0.96 0.0134 -0.079
0.0700 0.0800 1,932 7,067 80.8% 0.03 0.0108 -0.068 120 12.70 14.00 465 114.3% -0.97 0.0108 -0.062
0.0600 0.0800 86 373 84.6% 0.02 0.0088 -0.054 121 12.95 16.15 3 140.4% -0.98 0.0087 -0.049
0.0400 0.0500 74 474 84.8% 0.02 0.0072 -0.044 122 14.45 17.15 10 155.7% -0.98 0.0071 -0.040
0.0300 0.0500 66 319 86.5% 0.02 0.0059 -0.036 123 15.35 18.10 1 157.8% -0.99 0.0058 -0.033
0.0200 0.0400 37 264 87.3% 0.01 0.0050 -0.030 124 16.25 19.10 5 161.0% -0.99 0.0048 -0.028
0.0200 0.0300 315 2,468 89.3% 0.01 0.0042 -0.026 125 17.55 20.10 6 176.3% -0.99 0.0040 -0.025
0.0100 0.0400 1 183 93.3% 0.01 0.0036 -0.023 126 17.50 21.10 162.7% -0.99 0.0033 -0.023
0.0100 0.0300 32 613 94.6% 0.01 0.0031 -0.020 127 19.35 22.10 182.3% -0.99 0.0028 -0.021
0.0100 0.0300 2 111 98.4% 0.01 0.0027 -0.018 128 19.50 23.10 164.0% -0.99 0.0025 -0.019
0.0100 0.0800 9 128 113.0% 0.01 0.0024 -0.017 129 21.15 24.10 187.0% -1.00 0.0022 -0.019
0.0100 0.0200 120 1,568 102.4% 0.01 0.0022 -0.016 130 22.25 25.10 196.1% -1.00 0.0019 -0.018
0.0100 0.0200 14 211 106.0% 0.01 0.0020 -0.015 131 23.10 26.10 196.2% -1.00 0.0017 -0.017
0.0100 0.0200 1 1,015 109.5% 0.01 0.0018 -0.014 132 24.50 27.10 215.9% -1.00 0.0015 -0.017
0.0100 0.0300 5 15 116.6% 0.01 0.0017 -0.013 133 25.30 28.10 214.3% -1.00 0.0014 -0.017
0 0.0200 4 36 111.6% 0.00 0.0015 -0.013 134 25.50 29.10 184.6% -1.00 0.0013 -0.016
0 0.0300 55 702 114.9% 0.00 0.0014 -0.012 135 27.45 30.10 230.4% -1.00 0.0012 -0.016
0 0.0700 2 4 135.6% 0.00 0.0013 -0.012 136 27.50 31.10 194.0% -1.00 0.0011 -0.016
0 0.0100 1 17 113.8% 0.00 0.0012 -0.012 137 29.15 32.10 229.3% -1.00 0.0010 -0.015
0 0.0400 1 35 133.8% 0.00 0.0012 -0.011 138 29.50 33.10 203.1% -1.00 0.0010 -0.015
0 0.0300 19 133.0% 0.00 0.0011 -0.011 139 31.15 34.10 239.2% -1.00 0.0009 -0.015
0 0.0100 577 122.7% 0.00 0.0010 -0.011 140 31.50 35.10 212.1% -1.00 0.0008 -0.015
0 0.0700 21 153.1% 0.00 0.0010 -0.010 141 33.00 36.10 242.3% -1.00 0.0008 -0.015
0 0.0100 44 128.6% 0.00 0.0009 -0.010 142 34.40 37.10 263.8% -1.00 0.0007 -0.015
0 0.0600 1 30 157.0% 0.00 0.0009 -0.010 143 34.50 38.10 225.1% -1.00 0.0007 -0.015
0 0.0700 8 163.2% 0.00 0.0008 -0.010 144 36.55 39.10 279.2% -1.00 0.0006 -0.015
0 0.0100 1 265 137.1% 0.00 0.0008 -0.009 145 37.60 39.55 2 263.0% -1.00 0.0006 -0.014
0 0.0700 16 169.7% 0.00 0.0008 -0.009 146 37.50 41.10 2 237.7% -1.00 0.0006 -0.014
0 0.0100 2 142.7% 0.00 0.0007 -0.009 147 39.30 41.45 251.1% -1.00 0.0005 -0.014
0 0.0100 370 150.9% 0.00 0.0006 -0.008 150 42.15 45.10 289.6% -1.00 0.0004 -0.014
0 0.0100 32 164.0% 0.00 0.0005 -0.007 155 47.30 50.10 317.7% -1.00 0.0003 -0.013
0 0.0100 36 176.7% 0.00 0.0004 -0.007 160 51.50 55.10 4 291.8% -1.00 0.0003 -0.013

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 04, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

57%102%148%193%108.990.00128.0
callsputs

Consumer Cyclical

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technology

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financial Services

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrials

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energy

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP