HOOD option chain Robinhood Markets, Inc.

Expiration Cboe delayed options data · as of 09:38 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 ±15.9% (80.13–110.43) · ATM IV 66.6% · P/C open interest 0.88

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
46.75	46.95		156	97.3%	0.99	0.0008	-0.003	50	0.0400	0.1200	1,322	4,156	98.7%	-0.01	0.0008	-0.009
41.80	42.00	32	219	91.2%	0.99	0.0012	-0.007	55	0.0800	0.1500	101	1,610	90.0%	-0.01	0.0012	-0.012
36.90	37.05	32	79	83.1%	0.98	0.0020	-0.013	60	0.1600	0.1900	8	3,077	82.8%	-0.02	0.0020	-0.017
32.05	32.20	4	138	78.0%	0.97	0.0033	-0.021	65	0.2800	0.3200	93	8,987	77.6%	-0.03	0.0033	-0.025
27.30	27.45	33	463	73.8%	0.94	0.0053	-0.034	70	0.5400	0.5600	115	8,180	74.3%	-0.06	0.0054	-0.037
22.80	22.95	4	1,189	72.2%	0.90	0.0082	-0.051	75	0.9900	1.01	523	5,598	71.9%	-0.10	0.0082	-0.054
18.55	18.70	3	1,453	70.1%	0.85	0.0117	-0.071	80	1.71	1.74	626	5,809	69.8%	-0.15	0.0118	-0.073
14.65	14.85	74	1,353	68.1%	0.77	0.0154	-0.091	85	2.84	2.88	678	12.6K	68.5%	-0.23	0.0154	-0.092
11.95	12.10	23	16	67.5%	0.70	0.0179	-0.104	89	4.05	4.15	61	43	67.5%	-0.30	0.0180	-0.105
11.30	11.45	58	1,612	67.1%	0.68	0.0184	-0.107	90	4.40	4.50	906	8,840	67.2%	-0.32	0.0186	-0.108
10.70	10.80	169	97	67.1%	0.66	0.0189	-0.109	91	4.80	4.90	107	55	67.2%	-0.34	0.0191	-0.111
10.10	10.25	210	56	66.8%	0.64	0.0194	-0.111	92	5.20	5.30	71	45	67.0%	-0.36	0.0195	-0.113
9.55	9.65	168	47	66.9%	0.62	0.0198	-0.113	93	5.65	5.75	50	43	67.0%	-0.38	0.0199	-0.114
9.00	9.10	253	67	66.7%	0.60	0.0201	-0.115	94	6.10	6.20	65	54	66.8%	-0.40	0.0203	-0.116
8.45	8.60	278	3,755	66.6%	0.58	0.0204	-0.116	95	6.55	6.70	276	9,255	66.7%	-0.42	0.0206	-0.117
7.95	8.10	99	36	66.5%	0.56	0.0207	-0.117	96	7.05	7.15	45	38	66.4%	-0.44	0.0208	-0.118
7.50	7.60	78	18	66.4%	0.54	0.0208	-0.118	97	7.60	7.70	84	42	66.6%	-0.46	0.0210	-0.118
7.00	7.15	56	30	66.2%	0.52	0.0209	-0.118	98	8.10	8.25	112	83	66.4%	-0.48	0.0211	-0.119
6.60	6.70	327	259	66.2%	0.50	0.0210	-0.118	99	8.65	8.80	630	426	66.2%	-0.51	0.0212	-0.119
6.15	6.30	1,054	4,204	66.0%	0.48	0.0210	-0.117	100	9.25	9.40	1,454	6,518	66.2%	-0.53	0.0212	-0.118
5.75	5.90	34	16	65.9%	0.46	0.0209	-0.117	101	9.85	10.00	56	25	66.1%	-0.55	0.0211	-0.117
5.40	5.50	90	41	65.9%	0.44	0.0208	-0.116	102	10.50	10.60	25	18	66.1%	-0.57	0.0210	-0.117
5.00	5.15	79	53	65.6%	0.42	0.0206	-0.115	103	11.10	11.25	129	119	65.9%	-0.59	0.0209	-0.115
4.70	4.80	126	52	65.7%	0.40	0.0204	-0.113	104	11.80	11.90	67	31	65.9%	-0.61	0.0207	-0.114
4.40	4.50	1,065	6,895	65.8%	0.38	0.0202	-0.112	105	12.45	12.60	664	8,036	65.8%	-0.63	0.0204	-0.112
4.10	4.20	165	68	65.8%	0.36	0.0198	-0.110	106	13.15	13.30	123	65	65.8%	-0.64	0.0201	-0.110
3.80	3.90	120	90	65.6%	0.34	0.0195	-0.107	107	13.85	14.00	251	128	65.6%	-0.66	0.0198	-0.108
3.50	3.65	60	37	65.5%	0.33	0.0191	-0.105	108	14.60	14.75	202	109	65.7%	-0.68	0.0194	-0.106
3.25	3.40	159	71	65.5%	0.31	0.0187	-0.103	109	15.35	15.50	230	155	65.7%	-0.70	0.0190	-0.103
3.05	3.15	929	7,605	65.6%	0.29	0.0182	-0.100	110	16.10	16.25	130	3,134	65.5%	-0.71	0.0186	-0.101
2.84	2.90	33	17	65.5%	0.28	0.0177	-0.098	111	16.90	17.05	82	47	65.7%	-0.73	0.0181	-0.098
2.60	2.69	46	40	65.2%	0.26	0.0173	-0.095	112	17.70	17.85	47	28	65.8%	-0.74	0.0176	-0.095
2.43	2.50	38	29	65.4%	0.25	0.0167	-0.092	113	18.50	18.65	12	9	65.7%	-0.76	0.0171	-0.092
2.23	2.31	156	104	65.2%	0.23	0.0162	-0.089	114	19.30	19.50	2	1	65.8%	-0.77	0.0166	-0.089
2.08	2.14	621	7,232	65.4%	0.22	0.0157	-0.086	115	20.15	20.30	32	2,170	65.7%	-0.79	0.0161	-0.086
1.94	1.99	142	73	65.5%	0.21	0.0151	-0.083	116	21.00	21.15	1	1	65.8%	-0.80	0.0155	-0.083
1.44	1.46	3,157	18.1K	65.8%	0.16	0.0129	-0.071	120	24.45	24.70	71	2,590	66.1%	-0.85	0.0134	-0.071
0.9800	1.01	840	8,235	66.4%	0.12	0.0104	-0.058	125	29.05	29.25	21	2,851	66.9%	-0.89	0.0109	-0.057
0.6700	0.6900	561	5,386	67.0%	0.09	0.0081	-0.046	130	33.75	33.95	14	695	67.4%	-0.93	0.0087	-0.045
0.4600	0.4900	496	3,088	68.0%	0.06	0.0063	-0.036	135	38.60	38.75	11	356	68.5%	-0.95	0.0069	-0.036
0.3300	0.3600	593	4,264	69.3%	0.05	0.0049	-0.029	140	43.50	43.65	2	134	70.0%	-0.97	0.0055	-0.028

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 20, 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 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive