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 ±17.9% (80.90–116.20) · ATM IV 66.1% · P/C open interest 1.41

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
48.85	49.65	1	5	91.4%	0.99	0.0009	-0.011	50	0.0200	0.5600	1		107.7%	-0.01	0.0009	-0.011
43.90	44.75	124		84.5%	0.98	0.0014	-0.015	55	0.0200	0.7000			98.1%	-0.02	0.0014	-0.015
39.05	39.80	126	7	78.3%	0.97	0.0022	-0.021	60	0.2300	0.5100	20	4	85.9%	-0.03	0.0023	-0.021
34.20	35.10	40	13	75.9%	0.96	0.0035	-0.029	65	0.2200	0.7100	2	23	77.6%	-0.04	0.0035	-0.029
29.50	30.45	78	4	73.0%	0.93	0.0052	-0.039	70	0.5300	1.00	12	40	74.1%	-0.07	0.0052	-0.040
25.00	26.05	1	10	71.3%	0.90	0.0074	-0.052	75	1.10	1.49	100	153	72.2%	-0.10	0.0074	-0.053
20.75	21.95	21	4	69.9%	0.85	0.0099	-0.067	80	1.80	2.15	122	130	69.0%	-0.15	0.0100	-0.067
16.80	18.10		23	68.1%	0.78	0.0126	-0.081	85	3.00	3.35	77	221	68.6%	-0.22	0.0127	-0.082
15.35	16.60	2		67.2%	0.75	0.0136	-0.086	87	3.50	4.20	13	16	69.2%	-0.25	0.0137	-0.087
14.65	15.95	2		67.1%	0.74	0.0141	-0.089	88	3.80	4.50	19	1	68.9%	-0.26	0.0142	-0.089
14.00	15.00			65.8%	0.72	0.0146	-0.091	89	3.75	4.85	15	1	67.1%	-0.28	0.0147	-0.092
13.30	14.50	3	5	66.1%	0.71	0.0151	-0.093	90	4.55	4.95	87	284	67.8%	-0.29	0.0152	-0.094
12.65	13.85			65.8%	0.69	0.0155	-0.095	91	4.80	5.55	11	18	68.1%	-0.31	0.0156	-0.096
12.05	13.05		2	65.0%	0.68	0.0159	-0.097	92	5.20	6.00	25	8	68.3%	-0.33	0.0160	-0.098
11.45	12.70	1	6	65.9%	0.66	0.0163	-0.099	93	5.60	6.45	15	2	68.3%	-0.34	0.0164	-0.099
10.85	11.95			65.0%	0.64	0.0166	-0.100	94	5.50	6.90	9	7	66.2%	-0.36	0.0168	-0.101
10.30	11.25	6	58	64.3%	0.62	0.0170	-0.101	95	6.30	7.15	44	170	66.8%	-0.38	0.0171	-0.102
9.75	10.90		23	64.9%	0.61	0.0172	-0.102	96	6.85	7.90	18	29	68.1%	-0.40	0.0174	-0.103
9.20	10.30	4	9	64.4%	0.59	0.0175	-0.103	97	7.00	8.20	47	20	66.1%	-0.41	0.0176	-0.104
8.70	9.70	25	7	64.0%	0.57	0.0177	-0.104	98	7.55	8.80	37	29	66.5%	-0.43	0.0178	-0.105
8.20	9.55	11	4	65.1%	0.55	0.0178	-0.104	99	8.25	9.30	20	36	67.1%	-0.45	0.0180	-0.105
7.85	9.10	227	84	65.5%	0.53	0.0180	-0.105	100	8.55	9.70	43	180	65.6%	-0.47	0.0182	-0.106
7.25	8.25	14	93	63.3%	0.52	0.0181	-0.105	101	9.30	10.35	7	44	66.6%	-0.49	0.0183	-0.106
6.85	8.20	47	21	64.7%	0.50	0.0181	-0.105	102	9.90	11.00	16	39	66.9%	-0.50	0.0183	-0.106
6.45	7.35	29	34	63.0%	0.48	0.0181	-0.104	103	10.25	11.60	5	56	66.0%	-0.52	0.0184	-0.105
6.05	7.40	6	12	64.6%	0.46	0.0181	-0.104	104	10.70	12.20	16	40	65.3%	-0.54	0.0183	-0.105
5.65	7.05	35	20	64.5%	0.45	0.0180	-0.103	105	11.55	12.85	3	145	66.2%	-0.56	0.0183	-0.104
5.35	6.25	7	56	63.0%	0.43	0.0180	-0.102	106	12.30	13.50	1	507	66.6%	-0.57	0.0182	-0.104
5.05	5.90	2	26	63.0%	0.41	0.0178	-0.101	107	12.90	14.15		519	66.3%	-0.59	0.0181	-0.103
4.70	6.00	4	153	64.5%	0.40	0.0177	-0.100	108	13.45	14.80	6	15	65.7%	-0.61	0.0179	-0.102
4.40	5.70	1	21	64.6%	0.38	0.0175	-0.099	109	14.35	15.50	2	4	66.5%	-0.63	0.0177	-0.100
4.15	5.40	47	231	64.7%	0.36	0.0172	-0.097	110	15.05	16.20	13	54	66.5%	-0.64	0.0175	-0.099
3.85	5.10	1	51	64.5%	0.35	0.0170	-0.096	111	15.75	16.95		5	66.5%	-0.66	0.0173	-0.097
3.65	4.85	189	115	64.8%	0.33	0.0167	-0.094	112	16.25	17.65	1	6	65.4%	-0.67	0.0170	-0.096
3.40	4.60	3	9	64.8%	0.32	0.0164	-0.092	113	17.00	18.40	2	3	65.4%	-0.69	0.0168	-0.094
3.15	4.15	9	16	63.8%	0.30	0.0161	-0.090	114	17.65	19.20	3	2	65.1%	-0.70	0.0164	-0.092
3.05	3.55	23	89	62.7%	0.29	0.0158	-0.088	115	18.40	19.95	1	20	64.8%	-0.72	0.0161	-0.090
2.96	3.90	5	34	65.7%	0.28	0.0154	-0.086	116	19.30	20.75		3	65.4%	-0.73	0.0158	-0.088
2.62	3.10	7	14	62.3%	0.27	0.0151	-0.084	117	20.00	21.55		7	65.0%	-0.74	0.0154	-0.086
2.46	3.50	42	51	65.2%	0.25	0.0147	-0.082	118	20.95	22.35	1	2	65.6%	-0.76	0.0151	-0.084
2.27	2.99	28	39	63.6%	0.24	0.0143	-0.080	119	21.75	23.20	16	7	65.6%	-0.77	0.0147	-0.082
2.17	3.10	16	103	65.3%	0.23	0.0139	-0.078	120	22.50	24.05	6	69	65.3%	-0.78	0.0143	-0.080
2.01	2.97	16	7	65.5%	0.22	0.0135	-0.076	121	23.35	24.85			65.2%	-0.79	0.0140	-0.078
1.88	2.81	1	34	65.6%	0.21	0.0131	-0.073	122	24.25	25.70			65.4%	-0.80	0.0136	-0.076
1.75	2.26	5	17	63.5%	0.20	0.0127	-0.071	123	25.10	26.60			65.6%	-0.81	0.0132	-0.074
1.60	1.97	26	188	63.9%	0.18	0.0119	-0.067	125	26.85	28.30		1	65.5%	-0.83	0.0124	-0.070
1.08	1.55	14	93	64.6%	0.14	0.0100	-0.057	130	31.45	32.80			66.5%	-0.88	0.0105	-0.060
0.8000	1.13	23	69	65.3%	0.11	0.0082	-0.047	135	36.15	37.45	1	1	67.5%	-0.91	0.0088	-0.051
0.5500	0.9200	31	110	66.5%	0.08	0.0067	-0.039	140	40.95	42.15	65		68.1%	-0.93	0.0073	-0.043
0.3500	0.6200	39	7	65.6%	0.06	0.0054	-0.033	145	45.85	46.95	1		69.3%	-0.95	0.0060	-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 — Nov 27, 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 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive