HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · as of 14:03 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 ±8.2% (110.80–130.70) · ATM IV 68.8% · P/C open interest 0.97

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel 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).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
55.25	56.15		6		1.00	0.0002	0.000	65	0	0.0900		13.6K	165.9%	-0.00	0.0002	-0.008
50.25	51.20		12		1.00	0.0004	0.000	70	0.0100	0.0500		477	141.0%	-0.00	0.0004	-0.011
45.30	46.20		11		1.00	0.0006	0.000	75	0.0100	0.0600	2	638	126.7%	-0.00	0.0006	-0.014
41.30	42.45		62	129.8%	0.99	0.0008	0.000	79	0.0100	0.0600	2	252	114.0%	-0.01	0.0008	-0.017
40.30	41.45		71	126.1%	0.99	0.0008	0.000	80	0.0100	0.0500	2	488	109.0%	-0.01	0.0008	-0.017
39.30	40.45		28	122.5%	0.99	0.0009	0.000	81	0.0200	0.1100		159	116.4%	-0.01	0.0009	-0.018
38.45	39.20		16	98.0%	0.99	0.0010	-0.001	82	0.0100	0.1100	2	414	112.0%	-0.01	0.0010	-0.019
37.40	38.20		8		0.99	0.0011	-0.003	83	0.0100	0.1100		184	108.9%	-0.01	0.0011	-0.020
36.40	37.50		102	119.4%	0.99	0.0012	-0.004	84	0.0100	0.1200	5	175	106.9%	-0.01	0.0012	-0.021
35.40	36.20		84		0.99	0.0013	-0.005	85	0.0100	0.1200	3	314	103.8%	-0.01	0.0013	-0.022
34.30	35.50	2	103	105.1%	0.99	0.0014	-0.007	86	0.0100	0.1200	2	139	100.7%	-0.01	0.0014	-0.023
33.30	34.25		85		0.99	0.0015	-0.009	87	0.0100	0.0700	16	412	91.8%	-0.01	0.0015	-0.024
32.35	33.25		26		0.99	0.0016	-0.010	88	0.0200	0.1300	6	477	96.5%	-0.01	0.0017	-0.025
31.35	32.25		41		0.99	0.0018	-0.012	89	0.0100	0.1400	2	335	93.4%	-0.01	0.0018	-0.027
30.35	31.15	3	422		0.99	0.0020	-0.014	90	0.0500	0.0900	61	1,198	89.5%	-0.01	0.0020	-0.028
29.35	30.25	7	650		0.99	0.0022	-0.016	91	0.0500	0.1300	7	467	89.7%	-0.01	0.0022	-0.030
28.35	29.25	2	386		0.98	0.0025	-0.019	92	0.0400	0.1300	45	738	86.0%	-0.02	0.0025	-0.032
27.45	28.25	10	280	72.5%	0.98	0.0028	-0.022	93	0.0400	0.1100	24	529	81.5%	-0.02	0.0028	-0.035
26.40	27.30	12	403	69.5%	0.98	0.0031	-0.025	94	0.0800	0.1400	40	557	83.2%	-0.02	0.0031	-0.037
25.40	26.55	3	175	86.9%	0.98	0.0035	-0.029	95	0.1000	0.1400	122	736	81.3%	-0.02	0.0035	-0.041
24.40	25.60	9	259	83.5%	0.98	0.0039	-0.033	96	0.0900	0.2100	13	603	81.2%	-0.02	0.0039	-0.045
23.55	24.30	1	188	73.2%	0.97	0.0044	-0.038	97	0.1200	0.1900	22	491	78.5%	-0.03	0.0044	-0.049
22.45	23.35	3	153	67.1%	0.97	0.0050	-0.044	98	0.0900	0.2300	24	576	75.8%	-0.03	0.0050	-0.054
21.60	22.40		163	73.8%	0.96	0.0057	-0.050	99	0.1100	0.2700	37	627	75.0%	-0.04	0.0057	-0.060
20.60	21.40	23	583	70.6%	0.96	0.0065	-0.058	100	0.2100	0.2800	206	1,361	75.4%	-0.04	0.0065	-0.067
19.55	20.45	5	204	67.4%	0.95	0.0074	-0.066	101	0.2100	0.3300	44	474	73.6%	-0.05	0.0074	-0.075
18.60	19.50	16	291	67.5%	0.94	0.0084	-0.075	102	0.2600	0.3700	30	186	72.6%	-0.06	0.0084	-0.084
17.65	18.55	13	437	67.0%	0.94	0.0095	-0.086	103	0.3000	0.4100	145	286	71.1%	-0.06	0.0095	-0.094
16.75	17.70	27	215	69.4%	0.93	0.0108	-0.097	104	0.3800	0.4800	99	323	70.9%	-0.07	0.0108	-0.105
16.15	16.95	150	1,036	77.2%	0.91	0.0121	-0.109	105	0.4600	0.5400	277	416	70.0%	-0.09	0.0121	-0.117
14.90	15.80	215	1,359	66.9%	0.90	0.0136	-0.123	106	0.5400	0.6400	36	311	69.4%	-0.10	0.0136	-0.130
14.15	14.80	92	514	67.2%	0.89	0.0151	-0.137	107	0.6500	0.7500	48	230	69.0%	-0.11	0.0152	-0.143
13.25	14.05	142	559	68.2%	0.87	0.0168	-0.152	108	0.7800	0.8700	42	114	68.5%	-0.13	0.0168	-0.158
12.50	13.15	45	334	68.6%	0.85	0.0184	-0.167	109	0.9300	1.02	16	62	68.3%	-0.15	0.0185	-0.173
11.85	12.45	1,009	4,936	71.6%	0.83	0.0202	-0.183	110	1.11	1.20	391	495	68.2%	-0.17	0.0202	-0.189
10.75	11.45	92	579	66.2%	0.81	0.0219	-0.199	111	1.29	1.38	109	83	67.7%	-0.19	0.0219	-0.204
10.25	10.65	137	643	69.0%	0.79	0.0235	-0.215	112	1.48	1.61	79	43	67.3%	-0.21	0.0236	-0.220
9.35	9.95	196	180	67.5%	0.76	0.0251	-0.231	113	1.74	1.87	44	15	67.3%	-0.24	0.0252	-0.235
8.55	9.20	59	253	66.4%	0.73	0.0266	-0.245	114	2.01	2.15	77	5	67.2%	-0.27	0.0267	-0.249
8.15	8.35	1,290	2,457	67.4%	0.70	0.0280	-0.259	115	2.35	2.47	269	60	67.4%	-0.30	0.0281	-0.263
7.50	7.75	253	688	67.4%	0.67	0.0292	-0.272	116	2.67	2.82	65	6	67.2%	-0.33	0.0293	-0.275
6.85	7.30	218	293	68.9%	0.64	0.0301	-0.282	117	3.00	3.35	826	26	68.0%	-0.36	0.0302	-0.285
6.25	6.60	746	253	67.9%	0.61	0.0309	-0.291	118	3.45	3.65	268	4	67.4%	-0.39	0.0310	-0.294
5.70	6.05	145	247	68.0%	0.58	0.0315	-0.299	119	3.90	4.25	177	3	68.6%	-0.42	0.0316	-0.301
5.25	5.55	1,676	4,373	68.7%	0.55	0.0318	-0.304	120	4.40	4.65	168	60	68.2%	-0.45	0.0319	-0.305
4.75	5.00	68	415	68.9%	0.52	0.0319	-0.307	121	5.00	5.15	25	2	68.7%	-0.49	0.0320	-0.308
4.30	4.60	166	165	68.7%	0.48	0.0318	-0.308	122	5.45	5.80	55	1	68.8%	-0.52	0.0319	-0.309
3.85	4.20	239	80	68.7%	0.45	0.0315	-0.308	123	6.05	6.45			69.6%	-0.55	0.0316	-0.308
3.50	3.85	232	61	69.3%	0.42	0.0310	-0.305	124	6.70	7.05	1		69.9%	-0.58	0.0311	-0.305
3.25	3.50	1,439	1,393	70.3%	0.39	0.0303	-0.301	125	7.25	7.60	7	52	68.7%	-0.61	0.0304	-0.300
2.97	3.15	78	19	70.7%	0.37	0.0295	-0.295	126	7.95	8.35		2	69.6%	-0.64	0.0296	-0.294
2.68	2.84	110	101	70.9%	0.34	0.0286	-0.288	127	8.65	9.10	1		70.2%	-0.66	0.0287	-0.287
2.42	2.59	136	86	71.4%	0.31	0.0275	-0.280	128	9.30	9.85			70.0%	-0.69	0.0276	-0.278
2.19	2.30	142	24	71.5%	0.29	0.0264	-0.271	129	10.05	10.70			71.0%	-0.71	0.0265	-0.268
1.97	2.08	1,464	1,742	71.9%	0.27	0.0252	-0.261	130	10.85	11.45		46	71.2%	-0.73	0.0253	-0.258
1.77	1.93	441	29	72.8%	0.25	0.0240	-0.251	131	11.65	12.30			72.0%	-0.76	0.0241	-0.247
1.60	1.71	141	2	72.9%	0.23	0.0228	-0.240	132	12.45	13.25	2		73.4%	-0.78	0.0229	-0.236
1.43	1.55	112	17	73.4%	0.21	0.0216	-0.229	133	13.25	13.95			72.2%	-0.79	0.0216	-0.224
1.28	1.35	35	5	73.2%	0.19	0.0203	-0.218	134	14.10	14.80			72.5%	-0.81	0.0204	-0.212
1.14	1.22	239	404	73.6%	0.17	0.0191	-0.206	135	14.95	15.85		1	74.6%	-0.83	0.0192	-0.200
1.05	1.11	68	3	74.5%	0.16	0.0180	-0.195	136	15.85	16.75			75.5%	-0.84	0.0180	-0.189
0.9100	0.9900	26	9	74.4%	0.15	0.0168	-0.184	137	16.75	17.50			74.4%	-0.86	0.0168	-0.177
0.8300	0.9400	68	3	75.7%	0.13	0.0157	-0.173	138	17.65	18.40			74.7%	-0.87	0.0157	-0.166
0.7400	0.8200	47	5	75.7%	0.12	0.0146	-0.163	139	18.55	19.30			74.8%	-0.88	0.0147	-0.155
0.6700	0.7300	439	1,004	76.1%	0.11	0.0136	-0.153	140	19.45	20.35			76.7%	-0.89	0.0136	-0.144
0.5900	0.6800	3	2	76.7%	0.10	0.0127	-0.143	141	20.40	21.35			78.6%	-0.90	0.0127	-0.134
0.5300	0.6100	14		77.2%	0.09	0.0118	-0.134	142	21.35	22.30		2	79.6%	-0.91	0.0118	-0.124
0.4800	0.5600	1	5	77.9%	0.08	0.0109	-0.125	143	22.30	23.05			76.9%	-0.92	0.0110	-0.115
0.3800	0.4700	53	187	78.9%	0.07	0.0094	-0.109	145	24.20	25.15			81.6%	-0.93	0.0095	-0.098
0.2200	0.2700	57	193	80.8%	0.04	0.0063	-0.076	150	29.00	29.80			78.4%	-0.96	0.0067	-0.064
0.1500	0.1900	11	38	85.0%	0.03	0.0042	-0.052	155	33.95	34.75			83.4%	-0.98	0.0048	-0.044
0.0900	0.1400	189	46	88.4%	0.02	0.0028	-0.037	160	38.90	39.90			97.0%	-0.99	0.0032	-0.036

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 11, 2026

Volatility page →

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

callsputs

HOOD option chain Robinhood Markets, Inc.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy