call$20.00
2026-10-16- Bid
- $80.35×-
- Ask
- $81.00×-
- Last / Mark
- $90.30 / $80.68
- Vol / OI
- 9 / 18
- IV
- Not meaningful
NASDAQ · Options
Robinhood Markets (HOOD) Options Chain, IV & Open Interest
Options chain for HOOD: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $101.14-8.49%
- Oct 14, 2026, 2:47 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 14, 2:47 PM EDT · Fundamentals checked Oct 14, 2:47 PM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 155 for this expiry · 580 across all expirations
- Selected expiration
- 2026-10-16
- Sample · 80 of 155 contracts
- Put / call ratio
- 0.49
- Table sample · Puts 34.6K · Calls 70.5K
- Put / call OI (selected expiry)
- 1.30
- Puts 151.3K · Calls 116.2K · table sample
Expiration strip
Choose an expiration.
Options surface
HOOD 2026-10-16 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $101.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261016C00020000 | call | 2026-10-16 | $20.00 | $80.35 | - | $81.00 | - | $90.30 | $80.68 | 9 | 18 | 2026-10-14 | Not meaningful |
| HOOD261016P00020000 | put | 2026-10-16 | $20.00 | $0.00 | - | $0.01 | - | $0.06 | $0.01 | 1 | 806 | 2026-10-14 | 575.00% |
| HOOD261016C00025000 | call | 2026-10-16 | $25.00 | $75.35 | - | $76.00 | - | $83.82 | $75.68 | 2 | 10 | 2026-10-14 | Not meaningful |
| HOOD261016P00025000 | put | 2026-10-16 | $25.00 | $0.00 | - | $0.01 | - | $0.02 | $0.01 | 1 | 599 | 2026-10-14 | 487.50% |
| HOOD261016C00030000 | call | 2026-10-16 | $30.00 | $70.45 | - | $70.95 | - | $81.40 | $70.70 | 3 | 577 | 2026-10-14 | Not meaningful |
| HOOD261016P00030000 | put | 2026-10-16 | $30.00 | $0.00 | - | $0.02 | - | $0.01 | $0.01 | 1 | 194 | 2026-10-14 | 450.00% |
| HOOD261016C00035000 | call | 2026-10-16 | $35.00 | $65.35 | - | $65.95 | - | $76.40 | $65.65 | 3 | 28 | 2026-10-14 | Not meaningful |
| HOOD261016P00035000 | put | 2026-10-16 | $35.00 | $0.00 | - | $0.02 | - | $0.06 | $0.01 | 1 | 682 | 2026-10-14 | 396.88% |
| HOOD261016C00040000 | call | 2026-10-16 | $40.00 | $60.60 | - | $60.95 | - | $69.35 | $60.78 | 3 | 109 | 2026-10-14 | Not meaningful |
| HOOD261016P00040000 | put | 2026-10-16 | $40.00 | $0.00 | - | $0.02 | - | $0.05 | $0.01 | 4 | 450 | 2026-10-14 | 350.00% |
| HOOD261016C00045000 | call | 2026-10-16 | $45.00 | $55.40 | - | $55.95 | - | $63.52 | $55.68 | 2 | 83 | 2026-10-14 | Not meaningful |
| HOOD261016P00045000 | put | 2026-10-16 | $45.00 | $0.00 | - | $0.02 | - | $0.03 | $0.01 | 1 | 3,519 | 2026-10-14 | 306.25% |
| HOOD261016C00050000 | call | 2026-10-16 | $50.00 | $50.60 | - | $50.95 | - | $51.82 | $50.78 | 13 | 96 | 2026-10-14 | Not meaningful |
| HOOD261016P00050000 | put | 2026-10-16 | $50.00 | $0.00 | - | $0.02 | - | $0.01 | $0.01 | 5 | 4,025 | 2026-10-14 | 268.75% |
| HOOD261016C00055000 | call | 2026-10-16 | $55.00 | $45.40 | - | $46.05 | - | $46.87 | $45.72 | 17 | 397 | 2026-10-14 | Not meaningful |
| HOOD261016P00055000 | put | 2026-10-16 | $55.00 | $0.00 | - | $0.01 | - | $0.01 | $0.01 | 10 | 2,306 | 2026-10-14 | 218.75% |
| HOOD261016C00060000 | call | 2026-10-16 | $60.00 | $40.70 | - | $41.10 | - | $41.97 | $40.90 | 10 | 2,449 | 2026-10-14 | Not meaningful |
| HOOD261016P00060000 | put | 2026-10-16 | $60.00 | $0.00 | - | $0.01 | - | $0.01 | $0.01 | 17 | 9,937 | 2026-10-14 | 187.50% |
| HOOD261016C00065000 | call | 2026-10-16 | $65.00 | $35.60 | - | $36.00 | - | $44.00 | $35.80 | 5 | 275 | 2026-10-14 | Not meaningful |
| HOOD261016P00065000 | put | 2026-10-16 | $65.00 | $0.00 | - | $0.04 | - | $0.01 | $0.02 | 20 | 4,133 | 2026-10-14 | 187.50% |
| HOOD261016C00070000 | call | 2026-10-16 | $70.00 | $30.60 | - | $31.05 | - | $33.02 | $30.83 | 28 | 486 | 2026-10-14 | Not meaningful |
| HOOD261016P00070000 | put | 2026-10-16 | $70.00 | $0.00 | - | $0.01 | - | $0.01 | $0.01 | 2 | 12,360 | 2026-10-14 | 137.50% |
| HOOD261016C00075000 | call | 2026-10-16 | $75.00 | $25.70 | - | $26.10 | - | $28.10 | $25.90 | 1 | 1,291 | 2026-10-14 | Not meaningful |
| HOOD261016P00075000 | put | 2026-10-16 | $75.00 | $0.00 | - | $0.01 | - | $0.01 | $0.01 | 1 | 10,251 | 2026-10-14 | 112.50% |
| HOOD261016C00080000 | call | 2026-10-16 | $80.00 | $20.55 | - | $21.00 | - | $22.10 | $20.78 | 15 | 2,326 | 2026-10-14 | Not meaningful |
| HOOD261016P00080000 | put | 2026-10-16 | $80.00 | $0.00 | - | $0.01 | - | $0.01 | $0.01 | 936 | 6,734 | 2026-10-14 | 90.63% |
| HOOD261016C00085000 | call | 2026-10-16 | $85.00 | $15.50 | - | $16.10 | - | $16.43 | $15.80 | 26 | 1,143 | 2026-10-14 | Not meaningful |
| HOOD261016P00085000 | put | 2026-10-16 | $85.00 | $0.01 | - | $0.02 | - | $0.01 | $0.02 | 130 | 5,455 | 2026-10-14 | 77.34% |
| HOOD261016C00090000 | call | 2026-10-16 | $90.00 | $10.65 | - | $11.05 | - | $12.09 | $10.85 | 37 | 1,186 | 2026-10-14 | Not meaningful |
| HOOD261016P00090000 | put | 2026-10-16 | $90.00 | $0.06 | - | $0.07 | - | $0.07 | $0.07 | 597 | 12,993 | 2026-10-14 | 66.99% |
| HOOD261016C00095000 | call | 2026-10-16 | $95.00 | $6.00 | - | $6.30 | - | $6.12 | $6.15 | 79 | 3,999 | 2026-10-14 | Not meaningful |
| HOOD261016P00095000 | put | 2026-10-16 | $95.00 | $0.36 | - | $0.38 | - | $0.38 | $0.37 | 2,284 | 7,883 | 2026-10-14 | 61.04% |
| HOOD261016C00097000 | call | 2026-10-16 | $97.00 | $4.35 | - | $4.45 | - | $4.60 | $4.40 | 46 | 33 | 2026-10-14 | 50.49% |
| HOOD261016P00097000 | put | 2026-10-16 | $97.00 | $0.72 | - | $0.75 | - | $0.73 | $0.74 | 943 | 1,100 | 2026-10-14 | 60.55% |
| HOOD261016C00098000 | call | 2026-10-16 | $98.00 | $3.65 | - | $3.80 | - | $3.85 | $3.72 | 146 | 19 | 2026-10-14 | 52.05% |
| HOOD261016P00098000 | put | 2026-10-16 | $98.00 | $0.97 | - | $1.00 | - | $0.99 | $0.99 | 1,784 | 1,337 | 2026-10-14 | 59.86% |
| HOOD261016C00099000 | call | 2026-10-16 | $99.00 | $3.05 | - | $3.15 | - | $3.07 | $3.10 | 80 | 85 | 2026-10-14 | 54.10% |
| HOOD261016P00099000 | put | 2026-10-16 | $99.00 | $1.31 | - | $1.34 | - | $1.32 | $1.33 | 2,107 | 1,817 | 2026-10-14 | 60.06% |
| HOOD261016C00100000 | call | 2026-10-16 | $100.00 | $2.44 | - | $2.47 | - | $2.47 | $2.46 | 1,666 | 3,032 | 2026-10-14 | 53.08% |
| HOOD261016P00100000 | put | 2026-10-16 | $100.00 | $1.74 | - | $1.77 | - | $1.76 | $1.76 | 3,710 | 7,756 | 2026-10-14 | 60.79% |
| HOOD261016C00101000 | call | 2026-10-16 | $101.00 | $1.94 | - | $1.97 | - | $1.95 | $1.96 | 1,275 | 78 | 2026-10-14 | 53.86% |
| HOOD261016P00101000 | put | 2026-10-16 | $101.00 | $2.21 | - | $2.25 | - | $2.20 | $2.23 | 1,559 | 640 | 2026-10-14 | 60.74% |
| HOOD261016C00102000 | call | 2026-10-16 | $102.00 | $1.52 | - | $1.55 | - | $1.52 | $1.54 | 2,159 | 38 | 2026-10-14 | 54.64% |
| HOOD261016P00102000 | put | 2026-10-16 | $102.00 | $2.80 | - | $2.83 | - | $2.83 | $2.82 | 2,969 | 1,299 | 2026-10-14 | 61.72% |
| HOOD261016C00103000 | call | 2026-10-16 | $103.00 | $1.19 | - | $1.22 | - | $1.19 | $1.21 | 2,520 | 125 | 2026-10-14 | 55.86% |
| HOOD261016P00103000 | put | 2026-10-16 | $103.00 | $3.45 | - | $3.55 | - | $3.22 | $3.50 | 2,594 | 1,744 | 2026-10-14 | 63.72% |
| HOOD261016C00104000 | call | 2026-10-16 | $104.00 | $0.89 | - | $0.91 | - | $0.91 | $0.90 | 3,126 | 542 | 2026-10-14 | 55.86% |
| HOOD261016P00104000 | put | 2026-10-16 | $104.00 | $4.15 | - | $4.20 | - | $4.15 | $4.18 | 2,659 | 3,460 | 2026-10-14 | 63.67% |
| HOOD261016C00105000 | call | 2026-10-16 | $105.00 | $0.67 | - | $0.69 | - | $0.69 | $0.68 | 8,765 | 4,468 | 2026-10-14 | 56.64% |
| HOOD261016P00105000 | put | 2026-10-16 | $105.00 | $4.95 | - | $5.05 | - | $5.00 | $5.00 | 4,430 | 10,947 | 2026-10-14 | 66.80% |
| HOOD261016C00106000 | call | 2026-10-16 | $106.00 | $0.51 | - | $0.53 | - | $0.53 | $0.52 | 2,989 | 387 | 2026-10-14 | 57.91% |
| HOOD261016P00106000 | put | 2026-10-16 | $106.00 | $5.80 | - | $5.90 | - | $5.75 | $5.85 | 1,864 | 4,529 | 2026-10-14 | 69.53% |
| HOOD261016C00107000 | call | 2026-10-16 | $107.00 | $0.38 | - | $0.39 | - | $0.40 | $0.39 | 2,075 | 853 | 2026-10-14 | 58.59% |
| HOOD261016P00107000 | put | 2026-10-16 | $107.00 | $6.40 | - | $6.70 | - | $6.38 | $6.55 | 991 | 2,325 | 2026-10-14 | 64.94% |
| HOOD261016C00108000 | call | 2026-10-16 | $108.00 | $0.28 | - | $0.30 | - | $0.29 | $0.29 | 3,588 | 3,182 | 2026-10-14 | 59.67% |
| HOOD261016P00108000 | put | 2026-10-16 | $108.00 | $7.35 | - | $7.65 | - | $7.40 | $7.50 | 1,335 | 3,620 | 2026-10-14 | 69.24% |
| HOOD261016C00109000 | call | 2026-10-16 | $109.00 | $0.22 | - | $0.23 | - | $0.21 | $0.23 | 2,979 | 5,898 | 2026-10-14 | 61.33% |
| HOOD261016P00109000 | put | 2026-10-16 | $109.00 | $8.35 | - | $8.60 | - | $8.22 | $8.48 | 690 | 2,022 | 2026-10-14 | 74.22% |
| HOOD261016C00110000 | call | 2026-10-16 | $110.00 | $0.16 | - | $0.17 | - | $0.16 | $0.17 | 9,112 | 12,357 | 2026-10-14 | 62.11% |
| HOOD261016P00110000 | put | 2026-10-16 | $110.00 | $9.40 | - | $9.60 | - | $9.20 | $9.50 | 971 | 9,260 | 2026-10-14 | 81.54% |
| HOOD261016C00111000 | call | 2026-10-16 | $111.00 | $0.12 | - | $0.14 | - | $0.14 | $0.13 | 2,782 | 7,440 | 2026-10-14 | 63.67% |
| HOOD261016P00111000 | put | 2026-10-16 | $111.00 | $10.00 | - | $10.70 | - | $10.14 | $10.35 | 907 | 1,667 | 2026-10-14 | 78.71% |
| HOOD261016C00112000 | call | 2026-10-16 | $112.00 | $0.10 | - | $0.11 | - | $0.10 | $0.11 | 3,664 | 3,909 | 2026-10-14 | 65.63% |
| HOOD261016P00112000 | put | 2026-10-16 | $112.00 | $11.00 | - | $11.40 | - | $10.70 | $11.20 | 267 | 1,349 | 2026-10-14 | 72.85% |
| HOOD261016C00113000 | call | 2026-10-16 | $113.00 | $0.08 | - | $0.09 | - | $0.08 | $0.08 | 1,089 | 5,776 | 2026-10-14 | 67.58% |
| HOOD261016P00113000 | put | 2026-10-16 | $113.00 | $12.00 | - | $12.50 | - | $11.51 | $12.25 | 222 | 1,271 | 2026-10-14 | 82.03% |
| HOOD261016C00114000 | call | 2026-10-16 | $114.00 | $0.07 | - | $0.08 | - | $0.08 | $0.08 | 1,072 | 7,341 | 2026-10-14 | 70.31% |
| HOOD261016P00114000 | put | 2026-10-16 | $114.00 | $13.05 | - | $13.65 | - | $11.80 | $13.35 | 252 | 832 | 2026-10-14 | 94.53% |
| HOOD261016C00115000 | call | 2026-10-16 | $115.00 | $0.06 | - | $0.07 | - | $0.05 | $0.07 | 13,609 | 16,332 | 2026-10-14 | 72.66% |
| HOOD261016P00115000 | put | 2026-10-16 | $115.00 | $14.10 | - | $14.50 | - | $13.35 | $14.30 | 193 | 4,680 | 2026-10-14 | 95.70% |
| HOOD261016C00116000 | call | 2026-10-16 | $116.00 | $0.05 | - | $0.06 | - | $0.06 | $0.06 | 2,039 | 3,937 | 2026-10-14 | 74.61% |
| HOOD261016P00116000 | put | 2026-10-16 | $116.00 | $14.95 | - | $15.65 | - | $14.07 | $15.30 | 35 | 624 | 2026-10-14 | 100.59% |
| HOOD261016C00117000 | call | 2026-10-16 | $117.00 | $0.04 | - | $0.05 | - | $0.05 | $0.05 | 861 | 1,725 | 2026-10-14 | 76.56% |
| HOOD261016P00117000 | put | 2026-10-16 | $117.00 | $16.05 | - | $16.60 | - | $15.66 | $16.33 | 14 | 891 | 2026-10-14 | 107.32% |
| HOOD261016C00118000 | call | 2026-10-16 | $118.00 | $0.03 | - | $0.04 | - | $0.04 | $0.04 | 370 | 1,640 | 2026-10-14 | 77.34% |
| HOOD261016P00118000 | put | 2026-10-16 | $118.00 | $17.05 | - | $17.50 | - | $15.00 | $17.28 | 2 | 358 | 2026-10-14 | 107.72% |
| HOOD261016C00119000 | call | 2026-10-16 | $119.00 | $0.02 | - | $0.04 | - | $0.03 | $0.03 | 574 | 1,591 | 2026-10-14 | 78.91% |
| HOOD261016P00119000 | put | 2026-10-16 | $119.00 | $18.05 | - | $18.45 | - | $14.69 | $18.25 | 27 | 231 | 2026-10-14 | 109.77% |
| HOOD261016C00120000 | call | 2026-10-16 | $120.00 | $0.02 | - | $0.03 | - | $0.03 | $0.03 | 3,648 | 20,925 | 2026-10-14 | 80.47% |
| HOOD261016P00120000 | put | 2026-10-16 | $120.00 | $19.10 | - | $19.50 | - | $19.03 | $19.30 | 43 | 5,175 | 2026-10-14 | 118.95% |
put$20.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.06 / $0.01
- Vol / OI
- 1 / 806
- IV
- 575.00%
call$25.00
2026-10-16- Bid
- $75.35×-
- Ask
- $76.00×-
- Last / Mark
- $83.82 / $75.68
- Vol / OI
- 2 / 10
- IV
- Not meaningful
put$25.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.02 / $0.01
- Vol / OI
- 1 / 599
- IV
- 487.50%
call$30.00
2026-10-16- Bid
- $70.45×-
- Ask
- $70.95×-
- Last / Mark
- $81.40 / $70.70
- Vol / OI
- 3 / 577
- IV
- Not meaningful
put$30.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.02×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 1 / 194
- IV
- 450.00%
call$35.00
2026-10-16- Bid
- $65.35×-
- Ask
- $65.95×-
- Last / Mark
- $76.40 / $65.65
- Vol / OI
- 3 / 28
- IV
- Not meaningful
put$35.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.02×-
- Last / Mark
- $0.06 / $0.01
- Vol / OI
- 1 / 682
- IV
- 396.88%
call$40.00
2026-10-16- Bid
- $60.60×-
- Ask
- $60.95×-
- Last / Mark
- $69.35 / $60.78
- Vol / OI
- 3 / 109
- IV
- Not meaningful
put$40.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.02×-
- Last / Mark
- $0.05 / $0.01
- Vol / OI
- 4 / 450
- IV
- 350.00%
call$45.00
2026-10-16- Bid
- $55.40×-
- Ask
- $55.95×-
- Last / Mark
- $63.52 / $55.68
- Vol / OI
- 2 / 83
- IV
- Not meaningful
put$45.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.02×-
- Last / Mark
- $0.03 / $0.01
- Vol / OI
- 1 / 3,519
- IV
- 306.25%
call$50.00
2026-10-16- Bid
- $50.60×-
- Ask
- $50.95×-
- Last / Mark
- $51.82 / $50.78
- Vol / OI
- 13 / 96
- IV
- Not meaningful
put$50.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.02×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 5 / 4,025
- IV
- 268.75%
call$55.00
2026-10-16- Bid
- $45.40×-
- Ask
- $46.05×-
- Last / Mark
- $46.87 / $45.72
- Vol / OI
- 17 / 397
- IV
- Not meaningful
put$55.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 10 / 2,306
- IV
- 218.75%
call$60.00
2026-10-16- Bid
- $40.70×-
- Ask
- $41.10×-
- Last / Mark
- $41.97 / $40.90
- Vol / OI
- 10 / 2,449
- IV
- Not meaningful
put$60.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 17 / 9,937
- IV
- 187.50%
call$65.00
2026-10-16- Bid
- $35.60×-
- Ask
- $36.00×-
- Last / Mark
- $44.00 / $35.80
- Vol / OI
- 5 / 275
- IV
- Not meaningful
put$65.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.04×-
- Last / Mark
- $0.01 / $0.02
- Vol / OI
- 20 / 4,133
- IV
- 187.50%
call$70.00
2026-10-16- Bid
- $30.60×-
- Ask
- $31.05×-
- Last / Mark
- $33.02 / $30.83
- Vol / OI
- 28 / 486
- IV
- Not meaningful
put$70.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 2 / 12,360
- IV
- 137.50%
call$75.00
2026-10-16- Bid
- $25.70×-
- Ask
- $26.10×-
- Last / Mark
- $28.10 / $25.90
- Vol / OI
- 1 / 1,291
- IV
- Not meaningful
put$75.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 1 / 10,251
- IV
- 112.50%
call$80.00
2026-10-16- Bid
- $20.55×-
- Ask
- $21.00×-
- Last / Mark
- $22.10 / $20.78
- Vol / OI
- 15 / 2,326
- IV
- Not meaningful
put$80.00
2026-10-16- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 936 / 6,734
- IV
- 90.63%
call$85.00
2026-10-16- Bid
- $15.50×-
- Ask
- $16.10×-
- Last / Mark
- $16.43 / $15.80
- Vol / OI
- 26 / 1,143
- IV
- Not meaningful
put$85.00
2026-10-16- Bid
- $0.01×-
- Ask
- $0.02×-
- Last / Mark
- $0.01 / $0.02
- Vol / OI
- 130 / 5,455
- IV
- 77.34%
call$90.00
2026-10-16- Bid
- $10.65×-
- Ask
- $11.05×-
- Last / Mark
- $12.09 / $10.85
- Vol / OI
- 37 / 1,186
- IV
- Not meaningful
put$90.00
2026-10-16- Bid
- $0.06×-
- Ask
- $0.07×-
- Last / Mark
- $0.07 / $0.07
- Vol / OI
- 597 / 12,993
- IV
- 66.99%
call$95.00
2026-10-16- Bid
- $6.00×-
- Ask
- $6.30×-
- Last / Mark
- $6.12 / $6.15
- Vol / OI
- 79 / 3,999
- IV
- Not meaningful
put$95.00
2026-10-16- Bid
- $0.36×-
- Ask
- $0.38×-
- Last / Mark
- $0.38 / $0.37
- Vol / OI
- 2,284 / 7,883
- IV
- 61.04%
call$97.00
2026-10-16- Bid
- $4.35×-
- Ask
- $4.45×-
- Last / Mark
- $4.60 / $4.40
- Vol / OI
- 46 / 33
- IV
- 50.49%
put$97.00
2026-10-16- Bid
- $0.72×-
- Ask
- $0.75×-
- Last / Mark
- $0.73 / $0.74
- Vol / OI
- 943 / 1,100
- IV
- 60.55%
call$98.00
2026-10-16- Bid
- $3.65×-
- Ask
- $3.80×-
- Last / Mark
- $3.85 / $3.72
- Vol / OI
- 146 / 19
- IV
- 52.05%
put$98.00
2026-10-16- Bid
- $0.97×-
- Ask
- $1.00×-
- Last / Mark
- $0.99 / $0.99
- Vol / OI
- 1,784 / 1,337
- IV
- 59.86%
call$99.00
2026-10-16- Bid
- $3.05×-
- Ask
- $3.15×-
- Last / Mark
- $3.07 / $3.10
- Vol / OI
- 80 / 85
- IV
- 54.10%
put$99.00
2026-10-16- Bid
- $1.31×-
- Ask
- $1.34×-
- Last / Mark
- $1.32 / $1.33
- Vol / OI
- 2,107 / 1,817
- IV
- 60.06%
call$100.00
2026-10-16- Bid
- $2.44×-
- Ask
- $2.47×-
- Last / Mark
- $2.47 / $2.46
- Vol / OI
- 1,666 / 3,032
- IV
- 53.08%
put$100.00
2026-10-16- Bid
- $1.74×-
- Ask
- $1.77×-
- Last / Mark
- $1.76 / $1.76
- Vol / OI
- 3,710 / 7,756
- IV
- 60.79%
call$101.00
2026-10-16- Bid
- $1.94×-
- Ask
- $1.97×-
- Last / Mark
- $1.95 / $1.96
- Vol / OI
- 1,275 / 78
- IV
- 53.86%
put$101.00
2026-10-16- Bid
- $2.21×-
- Ask
- $2.25×-
- Last / Mark
- $2.20 / $2.23
- Vol / OI
- 1,559 / 640
- IV
- 60.74%
call$102.00
2026-10-16- Bid
- $1.52×-
- Ask
- $1.55×-
- Last / Mark
- $1.52 / $1.54
- Vol / OI
- 2,159 / 38
- IV
- 54.64%
put$102.00
2026-10-16- Bid
- $2.80×-
- Ask
- $2.83×-
- Last / Mark
- $2.83 / $2.82
- Vol / OI
- 2,969 / 1,299
- IV
- 61.72%
call$103.00
2026-10-16- Bid
- $1.19×-
- Ask
- $1.22×-
- Last / Mark
- $1.19 / $1.21
- Vol / OI
- 2,520 / 125
- IV
- 55.86%
put$103.00
2026-10-16- Bid
- $3.45×-
- Ask
- $3.55×-
- Last / Mark
- $3.22 / $3.50
- Vol / OI
- 2,594 / 1,744
- IV
- 63.72%
call$104.00
2026-10-16- Bid
- $0.89×-
- Ask
- $0.91×-
- Last / Mark
- $0.91 / $0.90
- Vol / OI
- 3,126 / 542
- IV
- 55.86%
put$104.00
2026-10-16- Bid
- $4.15×-
- Ask
- $4.20×-
- Last / Mark
- $4.15 / $4.18
- Vol / OI
- 2,659 / 3,460
- IV
- 63.67%
call$105.00
2026-10-16- Bid
- $0.67×-
- Ask
- $0.69×-
- Last / Mark
- $0.69 / $0.68
- Vol / OI
- 8,765 / 4,468
- IV
- 56.64%
put$105.00
2026-10-16- Bid
- $4.95×-
- Ask
- $5.05×-
- Last / Mark
- $5.00 / $5.00
- Vol / OI
- 4,430 / 10,947
- IV
- 66.80%
call$106.00
2026-10-16- Bid
- $0.51×-
- Ask
- $0.53×-
- Last / Mark
- $0.53 / $0.52
- Vol / OI
- 2,989 / 387
- IV
- 57.91%
put$106.00
2026-10-16- Bid
- $5.80×-
- Ask
- $5.90×-
- Last / Mark
- $5.75 / $5.85
- Vol / OI
- 1,864 / 4,529
- IV
- 69.53%
call$107.00
2026-10-16- Bid
- $0.38×-
- Ask
- $0.39×-
- Last / Mark
- $0.40 / $0.39
- Vol / OI
- 2,075 / 853
- IV
- 58.59%
put$107.00
2026-10-16- Bid
- $6.40×-
- Ask
- $6.70×-
- Last / Mark
- $6.38 / $6.55
- Vol / OI
- 991 / 2,325
- IV
- 64.94%
call$108.00
2026-10-16- Bid
- $0.28×-
- Ask
- $0.30×-
- Last / Mark
- $0.29 / $0.29
- Vol / OI
- 3,588 / 3,182
- IV
- 59.67%
put$108.00
2026-10-16- Bid
- $7.35×-
- Ask
- $7.65×-
- Last / Mark
- $7.40 / $7.50
- Vol / OI
- 1,335 / 3,620
- IV
- 69.24%
call$109.00
2026-10-16- Bid
- $0.22×-
- Ask
- $0.23×-
- Last / Mark
- $0.21 / $0.23
- Vol / OI
- 2,979 / 5,898
- IV
- 61.33%
put$109.00
2026-10-16- Bid
- $8.35×-
- Ask
- $8.60×-
- Last / Mark
- $8.22 / $8.48
- Vol / OI
- 690 / 2,022
- IV
- 74.22%
call$110.00
2026-10-16- Bid
- $0.16×-
- Ask
- $0.17×-
- Last / Mark
- $0.16 / $0.17
- Vol / OI
- 9,112 / 12,357
- IV
- 62.11%
put$110.00
2026-10-16- Bid
- $9.40×-
- Ask
- $9.60×-
- Last / Mark
- $9.20 / $9.50
- Vol / OI
- 971 / 9,260
- IV
- 81.54%
call$111.00
2026-10-16- Bid
- $0.12×-
- Ask
- $0.14×-
- Last / Mark
- $0.14 / $0.13
- Vol / OI
- 2,782 / 7,440
- IV
- 63.67%
put$111.00
2026-10-16- Bid
- $10.00×-
- Ask
- $10.70×-
- Last / Mark
- $10.14 / $10.35
- Vol / OI
- 907 / 1,667
- IV
- 78.71%
call$112.00
2026-10-16- Bid
- $0.10×-
- Ask
- $0.11×-
- Last / Mark
- $0.10 / $0.11
- Vol / OI
- 3,664 / 3,909
- IV
- 65.63%
put$112.00
2026-10-16- Bid
- $11.00×-
- Ask
- $11.40×-
- Last / Mark
- $10.70 / $11.20
- Vol / OI
- 267 / 1,349
- IV
- 72.85%
call$113.00
2026-10-16- Bid
- $0.08×-
- Ask
- $0.09×-
- Last / Mark
- $0.08 / $0.08
- Vol / OI
- 1,089 / 5,776
- IV
- 67.58%
put$113.00
2026-10-16- Bid
- $12.00×-
- Ask
- $12.50×-
- Last / Mark
- $11.51 / $12.25
- Vol / OI
- 222 / 1,271
- IV
- 82.03%
call$114.00
2026-10-16- Bid
- $0.07×-
- Ask
- $0.08×-
- Last / Mark
- $0.08 / $0.08
- Vol / OI
- 1,072 / 7,341
- IV
- 70.31%
put$114.00
2026-10-16- Bid
- $13.05×-
- Ask
- $13.65×-
- Last / Mark
- $11.80 / $13.35
- Vol / OI
- 252 / 832
- IV
- 94.53%
call$115.00
2026-10-16- Bid
- $0.06×-
- Ask
- $0.07×-
- Last / Mark
- $0.05 / $0.07
- Vol / OI
- 13,609 / 16,332
- IV
- 72.66%
put$115.00
2026-10-16- Bid
- $14.10×-
- Ask
- $14.50×-
- Last / Mark
- $13.35 / $14.30
- Vol / OI
- 193 / 4,680
- IV
- 95.70%
call$116.00
2026-10-16- Bid
- $0.05×-
- Ask
- $0.06×-
- Last / Mark
- $0.06 / $0.06
- Vol / OI
- 2,039 / 3,937
- IV
- 74.61%
put$116.00
2026-10-16- Bid
- $14.95×-
- Ask
- $15.65×-
- Last / Mark
- $14.07 / $15.30
- Vol / OI
- 35 / 624
- IV
- 100.59%
call$117.00
2026-10-16- Bid
- $0.04×-
- Ask
- $0.05×-
- Last / Mark
- $0.05 / $0.05
- Vol / OI
- 861 / 1,725
- IV
- 76.56%
put$117.00
2026-10-16- Bid
- $16.05×-
- Ask
- $16.60×-
- Last / Mark
- $15.66 / $16.33
- Vol / OI
- 14 / 891
- IV
- 107.32%
call$118.00
2026-10-16- Bid
- $0.03×-
- Ask
- $0.04×-
- Last / Mark
- $0.04 / $0.04
- Vol / OI
- 370 / 1,640
- IV
- 77.34%
put$118.00
2026-10-16- Bid
- $17.05×-
- Ask
- $17.50×-
- Last / Mark
- $15.00 / $17.28
- Vol / OI
- 2 / 358
- IV
- 107.72%
call$119.00
2026-10-16- Bid
- $0.02×-
- Ask
- $0.04×-
- Last / Mark
- $0.03 / $0.03
- Vol / OI
- 574 / 1,591
- IV
- 78.91%
put$119.00
2026-10-16- Bid
- $18.05×-
- Ask
- $18.45×-
- Last / Mark
- $14.69 / $18.25
- Vol / OI
- 27 / 231
- IV
- 109.77%
call$120.00
2026-10-16- Bid
- $0.02×-
- Ask
- $0.03×-
- Last / Mark
- $0.03 / $0.03
- Vol / OI
- 3,648 / 20,925
- IV
- 80.47%
put$120.00
2026-10-16- Bid
- $19.10×-
- Ask
- $19.50×-
- Last / Mark
- $19.03 / $19.30
- Vol / OI
- 43 / 5,175
- IV
- 118.95%
Sample of 80 contracts nearest the quote, out of 155 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when intrinsic value already exceeds the bid.
Frequently asked
Questions about this quote
What does the HOOD options page show?
When a usable chain is available, TECHi shows the Robinhood Markets strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the HOOD options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Regular session
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-15 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close