HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · as of 09:35 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 ±12.1% (96.88–123.53) · ATM IV 60.7% · P/C open interest 0.76

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
45.10	48.75		3		0.99	0.0006	-0.002	60	0	0.0900	2	5	96.2%	-0.01	0.0006	-0.007
40.15	43.85		4		0.99	0.0009	-0.005	65	0.0200	0.1000	11	160	86.0%	-0.01	0.0009	-0.010
35.20	38.80		68		0.99	0.0015	-0.009	70	0.0700	0.1100	21	816	78.6%	-0.01	0.0015	-0.013
30.25	33.90		9		0.98	0.0025	-0.016	75	0.1200	0.1700	12	539	72.2%	-0.02	0.0025	-0.020
25.40	29.00	1	41		0.96	0.0043	-0.028	80	0.2400	0.3000	87	827	68.1%	-0.04	0.0043	-0.030
24.45	28.20		20	54.5%	0.96	0.0048	-0.030	81	0.2800	0.3900	1	102	68.3%	-0.04	0.0048	-0.033
25.20	25.95	1	18	66.0%	0.95	0.0054	-0.034	82	0.3100	0.4300	16	186	67.2%	-0.05	0.0054	-0.036
24.25	25.00		7	65.3%	0.95	0.0060	-0.037	83	0.3600	0.4700	5	155	66.3%	-0.05	0.0060	-0.040
23.30	23.90		8	61.8%	0.94	0.0066	-0.041	84	0.4100	0.5200	19	240	65.5%	-0.06	0.0066	-0.043
22.40	23.00	1	29	62.6%	0.93	0.0073	-0.045	85	0.4900	0.6100	32	724	65.4%	-0.07	0.0074	-0.047
21.45	22.05	2	11	61.5%	0.93	0.0081	-0.049	86	0.5500	0.6800	11	266	64.6%	-0.07	0.0081	-0.051
20.55	21.15		8	61.6%	0.92	0.0089	-0.053	87	0.6400	0.6800	4	143	63.3%	-0.08	0.0089	-0.056
19.65	20.20	9	84	60.8%	0.91	0.0097	-0.058	88	0.7400	0.8500	5	179	63.6%	-0.09	0.0098	-0.061
18.75	19.35	56	39	60.9%	0.90	0.0106	-0.063	89	0.8500	0.9900	9	92	63.5%	-0.10	0.0107	-0.066
17.90	18.50	74	231	61.1%	0.88	0.0116	-0.068	90	0.9800	1.09	102	914	62.9%	-0.12	0.0116	-0.071
17.00	17.65	40	30	59.7%	0.87	0.0126	-0.074	91	1.12	1.22	108	233	62.5%	-0.13	0.0126	-0.076
16.15	16.90	42	251	61.2%	0.86	0.0136	-0.079	92	1.26	1.39	172	250	62.2%	-0.14	0.0136	-0.081
15.35	15.90	25	244	59.8%	0.84	0.0146	-0.085	93	1.44	1.58	82	225	62.1%	-0.16	0.0147	-0.087
14.55	15.15	2	52	59.4%	0.82	0.0156	-0.090	94	1.63	1.73	18	217	61.5%	-0.18	0.0157	-0.092
13.75	14.90	1	112	59.1%	0.81	0.0166	-0.096	95	1.83	2.02	65	1,344	61.3%	-0.19	0.0167	-0.098
13.00	13.65		121	60.2%	0.79	0.0176	-0.102	96	2.05	2.28	16	134	61.6%	-0.21	0.0177	-0.103
12.25	12.85	3	114	59.6%	0.77	0.0186	-0.107	97	2.25	2.54	21	131	61.1%	-0.23	0.0187	-0.108
11.55	12.05	15	100	59.1%	0.75	0.0195	-0.112	98	2.57	2.87	7	164	61.5%	-0.25	0.0196	-0.114
10.85	11.50	74	110	59.9%	0.73	0.0204	-0.117	99	2.80	3.05	11	422	60.2%	-0.27	0.0205	-0.118
10.30	10.70	11	460	59.7%	0.71	0.0212	-0.121	100	3.20	3.45	83	677	60.9%	-0.30	0.0213	-0.123
9.60	10.05	21	287	59.4%	0.68	0.0219	-0.126	101	3.55	3.90	10	121	61.3%	-0.32	0.0220	-0.127
8.95	9.45	15	186	59.3%	0.66	0.0225	-0.129	102	3.90	4.30	11	85	61.2%	-0.34	0.0226	-0.131
8.40	8.85	23	123	59.4%	0.64	0.0231	-0.133	103	4.35	4.70	10	150	61.3%	-0.37	0.0232	-0.134
7.85	8.40	25	118	60.1%	0.61	0.0236	-0.136	104	4.75	5.20	13	63	61.7%	-0.39	0.0237	-0.137
7.30	7.75	105	485	59.5%	0.59	0.0239	-0.138	105	5.25	5.60	23	627	61.3%	-0.41	0.0241	-0.139
6.80	7.30	192	738	59.8%	0.56	0.0242	-0.140	106	5.70	6.15	20	117	61.6%	-0.44	0.0243	-0.141
6.35	6.75	16	541	59.7%	0.54	0.0244	-0.141	107	6.15	6.60		111	60.8%	-0.46	0.0245	-0.142
5.85	6.25	20	166	59.4%	0.51	0.0244	-0.141	108	6.75	7.20	47	126	61.7%	-0.49	0.0246	-0.142
5.45	5.85	9	383	59.8%	0.49	0.0244	-0.142	109	7.25	7.75		13	61.1%	-0.51	0.0246	-0.142
5.05	5.40	608	1,266	59.7%	0.47	0.0243	-0.141	110	7.85	8.35	4	660	61.7%	-0.54	0.0245	-0.142
4.65	5.05	89	69	59.9%	0.44	0.0241	-0.141	111	8.50	9.00	6	14	61.7%	-0.56	0.0243	-0.141
4.30	4.70	50	49	59.8%	0.42	0.0239	-0.139	112	9.10	9.65		5	61.6%	-0.58	0.0241	-0.140
3.95	4.40	3	45	59.8%	0.40	0.0235	-0.138	113	9.80	10.30			62.4%	-0.61	0.0237	-0.138
3.80	4.00	15	139	60.8%	0.38	0.0231	-0.136	114	10.45	11.00		381	61.9%	-0.63	0.0233	-0.136
3.35	3.70	110	1,222	60.1%	0.36	0.0226	-0.133	115	11.20	11.70	11	431	62.3%	-0.65	0.0228	-0.134
3.10	3.45	17	44	60.5%	0.34	0.0221	-0.131	116	11.95	12.45			62.9%	-0.67	0.0223	-0.131
2.86	3.15	10	34	60.5%	0.32	0.0215	-0.128	117	12.15	13.20			63.2%	-0.69	0.0217	-0.128
2.64	2.92	25	37	60.7%	0.30	0.0209	-0.124	118	12.90	14.00			63.5%	-0.71	0.0211	-0.125
2.45	2.75	25	34	61.3%	0.28	0.0202	-0.121	119	14.15	14.80			63.1%	-0.73	0.0205	-0.121
2.26	2.48	381	1,660	61.1%	0.26	0.0195	-0.117	120	14.95	15.60	1	26	63.4%	-0.74	0.0198	-0.117
2.07	2.29	30	68	61.3%	0.25	0.0188	-0.114	121	15.50	16.40			62.0%	-0.76	0.0191	-0.114
1.88	2.20	7	19	62.0%	0.23	0.0181	-0.110	122	16.45	17.20			62.8%	-0.77	0.0184	-0.110
1.67	2.00	10	50	61.6%	0.22	0.0174	-0.106	123	17.35	18.05			63.4%	-0.79	0.0177	-0.106
1.50	1.65	157	1,414	62.2%	0.19	0.0159	-0.098	125	19.00	19.80	1	4	63.6%	-0.82	0.0162	-0.098
1.05	1.14	448	2,543	64.4%	0.13	0.0125	-0.080	130	23.60	24.30	2	58	66.4%	-0.87	0.0128	-0.079
0.6700	0.7600	27	462	65.3%	0.10	0.0096	-0.063	135	28.00	28.95			65.2%	-0.91	0.0099	-0.062
0.4200	0.5000	30	634	66.0%	0.07	0.0072	-0.049	140	33.00	33.75			70.1%	-0.94	0.0076	-0.048
0.2600	0.4000	31	618	68.1%	0.05	0.0055	-0.039	145	37.25	40.25		1	86.5%	-0.96	0.0060	-0.038
0.1800	0.2600	24	266	69.1%	0.04	0.0041	-0.031	150	41.55	45.15			82.8%	-0.98	0.0050	-0.034
0.1300	0.2100	4	145	71.6%	0.03	0.0032	-0.025	155	46.85	50.10			93.0%	-0.99	0.0038	-0.027
0.0900	0.1900	3	59	74.5%	0.02	0.0025	-0.020	160	51.40	55.10			91.2%	-0.99	0.0027	-0.020

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 25, 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 25, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy