HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · as of 19:03 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 ±36.0% (79.23–168.18) · ATM IV 66.8% · P/C open interest 1.35

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
60.60	63.15		47	74.1%	0.94	0.0018	-0.009	65	1.56	1.90	3	331	72.0%	-0.05	0.0018	-0.019
56.30	58.80		122	72.2%	0.93	0.0023	-0.014	70	2.19	2.40	27	341	70.5%	-0.07	0.0023	-0.024
52.90	54.85	4	156	74.3%	0.91	0.0028	-0.019	75	2.81	3.15	215	939	69.0%	-0.09	0.0028	-0.028
48.90	50.10	6	266	70.4%	0.89	0.0033	-0.024	80	3.90	4.30	47	461	69.5%	-0.11	0.0034	-0.033
45.25	46.30	10	282	69.9%	0.86	0.0038	-0.030	85	4.80	5.40	15	221	68.1%	-0.14	0.0039	-0.037
41.65	42.75	14	180	69.3%	0.83	0.0044	-0.035	90	6.35	6.65	58	420	68.0%	-0.17	0.0044	-0.042
37.90	39.35	22	454	67.9%	0.80	0.0049	-0.040	95	7.80	8.15	8	270	67.3%	-0.20	0.0050	-0.046
35.20	36.15	74	322	68.4%	0.77	0.0053	-0.045	100	9.45	10.00	97	1,105	67.1%	-0.23	0.0054	-0.050
32.15	32.95	53	332	67.4%	0.74	0.0058	-0.049	105	11.40	11.95	25	379	66.8%	-0.27	0.0059	-0.054
29.60	30.35	75	641	67.8%	0.70	0.0061	-0.053	110	13.55	14.30	75	259	66.8%	-0.30	0.0062	-0.057
27.10	27.85	47	418	67.7%	0.67	0.0064	-0.056	115	15.85	16.50	64	215	66.2%	-0.34	0.0066	-0.059
24.60	25.45	57	523	67.2%	0.63	0.0066	-0.059	120	18.60	19.05	206	186	66.3%	-0.37	0.0068	-0.061
22.55	23.05	84	352	67.0%	0.60	0.0068	-0.061	125	21.20	22.15	65	167	66.5%	-0.41	0.0070	-0.063
20.60	21.20	216	559	67.2%	0.57	0.0069	-0.062	130	24.60	25.05	52	33	67.1%	-0.44	0.0072	-0.064
18.75	19.55	88	219	67.4%	0.53	0.0070	-0.063	135	27.55	28.30	8	12	66.9%	-0.47	0.0072	-0.064
17.10	17.90	163	477	67.4%	0.50	0.0070	-0.064	140	31.05	31.60	3	53	67.3%	-0.51	0.0073	-0.064
15.70	16.45	134	417	67.7%	0.47	0.0070	-0.064	145	34.15	35.10			66.9%	-0.54	0.0073	-0.064
14.50	14.95	2,098	628	67.8%	0.44	0.0069	-0.064	150	37.75	38.75		1	67.0%	-0.57	0.0072	-0.063
13.25	13.90	21	338	68.2%	0.42	0.0068	-0.064	155	41.50	42.50		1	67.2%	-0.60	0.0072	-0.062
12.10	12.60	53	241	68.1%	0.39	0.0067	-0.063	160	45.30	46.30			67.2%	-0.62	0.0070	-0.061
11.15	11.75	70	89	68.6%	0.37	0.0065	-0.062	165	49.10	50.35		1	67.3%	-0.65	0.0069	-0.059
10.25	10.80	121	307	68.8%	0.35	0.0064	-0.061	170	53.15	54.45		70	67.5%	-0.67	0.0068	-0.058
9.25	10.00	2	159	68.8%	0.32	0.0062	-0.060	175	57.40	58.65		20	67.9%	-0.69	0.0066	-0.056
8.65	9.25	2,114	290	69.3%	0.30	0.0060	-0.058	180	61.40	62.90		65	67.7%	-0.72	0.0065	-0.054

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 — Feb 19, 2027

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 — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy