HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · as of 09:37 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 ±15.2% (83.55–113.55) · ATM IV 68.6% · P/C open interest 0.77

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
48.75	50.15		5	138.1%	0.99	0.0007	-0.009	50	0.0100	0.4600		32	126.9%	-0.01	0.0007	-0.009
43.20	44.65		3	105.1%	0.99	0.0010	-0.013	55	0.0100	0.5200			113.3%	-0.01	0.0010	-0.013
38.90	39.55	102	2	87.1%	0.98	0.0017	-0.018	60	0.1400	0.3700	22	53	97.9%	-0.02	0.0017	-0.018
34.05	34.65	102	7	82.7%	0.97	0.0028	-0.027	65	0.0700	0.3100	4	44	80.1%	-0.03	0.0028	-0.027
29.20	29.90	91	42	78.5%	0.95	0.0046	-0.040	70	0.4700	0.5600	51	11	82.3%	-0.05	0.0046	-0.040
24.55	25.35	64	14	76.6%	0.92	0.0070	-0.058	75	0.8500	0.9000	37	41	78.6%	-0.08	0.0070	-0.058
20.15	21.05		15	75.0%	0.87	0.0101	-0.079	80	1.25	1.53	118	679	74.3%	-0.13	0.0102	-0.079
16.05	17.05	26	60	73.0%	0.80	0.0136	-0.100	85	2.38	2.48	376	723	73.8%	-0.20	0.0136	-0.101
14.55	15.60	10	6	72.7%	0.77	0.0150	-0.108	87	2.63	3.50	276	42	74.9%	-0.23	0.0150	-0.109
13.85	14.85	1		72.4%	0.76	0.0156	-0.112	88	2.71	3.25	109	53	70.3%	-0.25	0.0157	-0.113
13.10	14.15		23	71.8%	0.74	0.0163	-0.116	89	3.05	4.10	125	12	73.5%	-0.26	0.0164	-0.116
12.40	13.50	10	68	71.7%	0.72	0.0169	-0.119	90	3.30	3.90	312	701	70.0%	-0.28	0.0170	-0.120
12.10	12.80	14	30	73.1%	0.70	0.0175	-0.122	91	3.60	4.20	38	39	69.4%	-0.30	0.0176	-0.123
11.50	11.80	37	8	71.2%	0.68	0.0180	-0.125	92	4.40	4.50	113	70	71.2%	-0.32	0.0181	-0.126
10.90	11.15	43	54	71.0%	0.67	0.0186	-0.128	93	4.75	5.50	85	20	74.0%	-0.34	0.0187	-0.128
10.25	10.55	31	23	70.5%	0.65	0.0190	-0.130	94	4.70	5.35	107	61	68.9%	-0.36	0.0191	-0.131
9.70	9.95	113	56	70.4%	0.63	0.0195	-0.132	95	5.10	6.30	179	648	71.2%	-0.38	0.0196	-0.133
9.20	9.35	202	34	70.3%	0.61	0.0198	-0.133	96	5.55	6.75	129	108	71.0%	-0.40	0.0200	-0.134
8.60	8.85	168	54	70.0%	0.59	0.0202	-0.135	97	6.00	6.65	144	89	68.2%	-0.42	0.0203	-0.136
8.10	8.30	646	236	69.7%	0.56	0.0204	-0.136	98	6.85	7.30	582	173	70.5%	-0.44	0.0206	-0.137
7.60	7.80	139	69	69.5%	0.54	0.0206	-0.136	99	6.95	7.65	145	125	67.7%	-0.46	0.0208	-0.137
7.15	7.35	428	365	69.5%	0.52	0.0208	-0.136	100	7.95	8.70	240	570	72.1%	-0.48	0.0210	-0.137
6.70	6.90	2,812	163	69.3%	0.50	0.0209	-0.136	101	8.45	9.25	161	155	71.8%	-0.50	0.0211	-0.137
6.25	6.45	185	181	69.0%	0.48	0.0209	-0.136	102	9.05	9.85	181	118	71.9%	-0.52	0.0211	-0.137
5.35	6.05	62	160	66.7%	0.46	0.0209	-0.135	103	9.60	10.40	243	174	71.4%	-0.54	0.0211	-0.136
4.95	5.65	249	138	66.4%	0.44	0.0208	-0.134	104	10.25	10.45	183	176	68.9%	-0.56	0.0210	-0.135
5.05	5.75	553	392	70.7%	0.42	0.0207	-0.132	105	10.90	11.10	165	235	68.9%	-0.58	0.0209	-0.134
4.25	4.90	116	260	66.1%	0.40	0.0205	-0.130	106	11.50	11.80	135	120	68.8%	-0.60	0.0207	-0.132
3.95	4.60	72	175	66.2%	0.38	0.0202	-0.128	107	12.15	12.45	176	165	68.5%	-0.62	0.0205	-0.130
3.60	4.75	132	274	68.2%	0.36	0.0199	-0.126	108	12.85	13.15	146	229	68.5%	-0.64	0.0202	-0.128
3.35	4.45	94	207	68.3%	0.35	0.0196	-0.123	109	13.55	14.40	82	103	71.1%	-0.66	0.0199	-0.125
3.05	4.15	178	428	68.0%	0.33	0.0192	-0.121	110	14.30	15.10	108	160	71.1%	-0.68	0.0195	-0.122
2.82	3.40	140	389	65.5%	0.31	0.0188	-0.118	111	15.00	15.85	53	57	70.9%	-0.69	0.0191	-0.120
3.00	3.20	257	276	67.8%	0.29	0.0184	-0.115	112	15.40	16.60	38	262	69.0%	-0.71	0.0186	-0.117
2.37	2.94	205	270	65.4%	0.28	0.0179	-0.112	113	16.20	17.40	27	256	69.2%	-0.73	0.0182	-0.114
2.61	2.72	119	228	67.8%	0.26	0.0174	-0.108	114	17.00	18.15	24	66	69.1%	-0.74	0.0177	-0.110
2.41	2.52	280	459	67.8%	0.25	0.0169	-0.105	115	17.80	18.95	72	152	69.1%	-0.76	0.0172	-0.107
2.23	2.34	271	118	67.8%	0.23	0.0163	-0.102	116	18.60	19.80	34	61	69.2%	-0.77	0.0167	-0.104
1.63	2.62	54	348	68.0%	0.22	0.0158	-0.098	117	19.45	20.60	2	55	69.1%	-0.79	0.0161	-0.100
1.91	2.01	73	378	67.9%	0.21	0.0152	-0.095	118	20.30	21.45		128	69.3%	-0.80	0.0156	-0.097
1.76	2.31	71	269	70.8%	0.20	0.0147	-0.091	119	21.15	22.30	3	75	69.3%	-0.81	0.0150	-0.093
1.60	1.72	229	338	67.8%	0.18	0.0141	-0.088	120	22.00	23.15		66	69.2%	-0.82	0.0145	-0.090
1.50	1.68	40	100	68.6%	0.17	0.0136	-0.084	121	22.90	24.05		25	69.6%	-0.84	0.0139	-0.087
0.9700	1.91	53	196	68.2%	0.16	0.0130	-0.081	122	23.80	24.90		24	69.6%	-0.85	0.0134	-0.083
1.08	1.41	47	209	66.9%	0.15	0.0124	-0.078	123	24.70	25.80	1	13	69.8%	-0.86	0.0128	-0.080
0.8300	1.69	61	124	68.8%	0.14	0.0119	-0.074	124	25.60	26.70	1	3	69.9%	-0.87	0.0123	-0.077
1.09	1.18	128	319	68.4%	0.13	0.0114	-0.071	125	26.55	27.60	1	10	70.3%	-0.88	0.0118	-0.074
0.8300	1.23	10	176	68.2%	0.12	0.0109	-0.068	126	27.45	28.50	1	8	70.1%	-0.88	0.0113	-0.071
0.6500	0.8500	48	551	69.6%	0.10	0.0089	-0.057	130	31.25	32.20	15	18	71.2%	-0.91	0.0094	-0.059
0.3900	0.5700	55	340	68.5%	0.07	0.0069	-0.044	135	36.05	36.95	53	31	72.5%	-0.94	0.0073	-0.048
0.2400	0.4100	92	140	69.3%	0.05	0.0053	-0.035	140	40.90	41.80		2	73.8%	-0.96	0.0056	-0.037
0.0900	0.6500	11	169	76.5%	0.04	0.0041	-0.028	145	45.85	46.65	2	3	74.8%	-0.98	0.0042	-0.029

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 — Nov 13, 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 — Nov 13, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive