call$45.00
2026-10-23- Bid
- $55.40×-
- Ask
- $56.00×-
- Last / Mark
- $70.55 / $55.70
- Vol / OI
- 1 / 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 146 for this expiry · 580 across all expirations
- Selected expiration
- 2026-10-23
- Sample · 80 of 146 contracts
- Put / call ratio
- 0.74
- Table sample · Puts 16.2K · Calls 21.9K
- Put / call OI (selected expiry)
- 1.30
- Puts 28.4K · Calls 21.9K · table sample
Expiration strip
Choose an expiration.
Options surface
HOOD 2026-10-23 — 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261023C00045000 | call | 2026-10-23 | $45.00 | $55.40 | - | $56.00 | - | $70.55 | $55.70 | 1 | 18 | 2026-10-14 | Not meaningful |
| HOOD261023P00045000 | put | 2026-10-23 | $45.00 | $0.00 | - | $0.07 | - | $0.03 | $0.04 | 1 | 76 | 2026-10-14 | 190.63% |
| HOOD261023C00050000 | call | 2026-10-23 | $50.00 | $50.40 | - | $51.05 | - | $51.87 | $50.72 | 1 | 18 | 2026-10-14 | Not meaningful |
| HOOD261023P00050000 | put | 2026-10-23 | $50.00 | $0.00 | - | $0.07 | - | $0.02 | $0.04 | 1 | 156 | 2026-10-14 | 167.19% |
| HOOD261023C00055000 | call | 2026-10-23 | $55.00 | $45.50 | - | $46.10 | - | $53.90 | $45.80 | 10 | 15 | 2026-10-14 | Not meaningful |
| HOOD261023P00055000 | put | 2026-10-23 | $55.00 | $0.00 | - | $0.01 | - | $0.04 | $0.01 | 1 | 70 | 2026-10-14 | 118.75% |
| HOOD261023C00060000 | call | 2026-10-23 | $60.00 | $40.50 | - | $41.05 | - | $43.15 | $40.78 | 4 | 30 | 2026-10-14 | Not meaningful |
| HOOD261023P00060000 | put | 2026-10-23 | $60.00 | $0.00 | - | $0.05 | - | $0.04 | $0.03 | 4 | 13 | 2026-10-14 | 121.88% |
| HOOD261023C00065000 | call | 2026-10-23 | $65.00 | $35.50 | - | $36.05 | - | $42.45 | $35.78 | 3 | 11 | 2026-10-14 | Not meaningful |
| HOOD261023P00065000 | put | 2026-10-23 | $65.00 | $0.00 | - | $0.07 | - | $0.03 | $0.04 | 1 | 16 | 2026-10-14 | 109.38% |
| HOOD261023C00070000 | call | 2026-10-23 | $70.00 | $30.55 | - | $31.20 | - | $41.80 | $30.88 | 6 | 230 | 2026-10-14 | Not meaningful |
| HOOD261023P00070000 | put | 2026-10-23 | $70.00 | $0.01 | - | $0.03 | - | $0.01 | $0.02 | 1 | 59 | 2026-10-14 | 86.72% |
| HOOD261023C00075000 | call | 2026-10-23 | $75.00 | $25.55 | - | $26.15 | - | $28.37 | $25.85 | 11 | 77 | 2026-10-14 | Not meaningful |
| HOOD261023P00075000 | put | 2026-10-23 | $75.00 | $0.01 | - | $0.04 | - | $0.04 | $0.03 | 1 | 99 | 2026-10-14 | 73.44% |
| HOOD261023C00080000 | call | 2026-10-23 | $80.00 | $20.75 | - | $21.25 | - | $21.25 | $21.00 | 10 | 83 | 2026-10-14 | Not meaningful |
| HOOD261023P00080000 | put | 2026-10-23 | $80.00 | $0.06 | - | $0.08 | - | $0.06 | $0.07 | 34 | 2,692 | 2026-10-14 | 67.97% |
| HOOD261023C00085000 | call | 2026-10-23 | $85.00 | $15.75 | - | $16.25 | - | $16.49 | $16.00 | 103 | 39 | 2026-10-14 | Not meaningful |
| HOOD261023P00085000 | put | 2026-10-23 | $85.00 | $0.18 | - | $0.20 | - | $0.20 | $0.19 | 241 | 1,128 | 2026-10-14 | 62.50% |
| HOOD261023C00090000 | call | 2026-10-23 | $90.00 | $11.20 | - | $11.65 | - | $11.79 | $11.43 | 107 | 104 | 2026-10-14 | 55.66% |
| HOOD261023P00090000 | put | 2026-10-23 | $90.00 | $0.57 | - | $0.59 | - | $0.53 | $0.58 | 284 | 822 | 2026-10-14 | 60.11% |
| HOOD261023C00091000 | call | 2026-10-23 | $91.00 | $10.35 | - | $10.85 | - | $11.51 | $10.60 | 38 | 59 | 2026-10-14 | 57.08% |
| HOOD261023P00091000 | put | 2026-10-23 | $91.00 | $0.71 | - | $0.72 | - | $0.63 | $0.72 | 150 | 444 | 2026-10-14 | 59.77% |
| HOOD261023C00092000 | call | 2026-10-23 | $92.00 | $9.55 | - | $9.95 | - | $10.00 | $9.75 | 54 | 49 | 2026-10-14 | 56.84% |
| HOOD261023P00092000 | put | 2026-10-23 | $92.00 | $0.86 | - | $0.89 | - | $0.82 | $0.88 | 239 | 762 | 2026-10-14 | 59.47% |
| HOOD261023C00093000 | call | 2026-10-23 | $93.00 | $8.80 | - | $9.15 | - | $9.14 | $8.98 | 51 | 51 | 2026-10-14 | 57.67% |
| HOOD261023P00093000 | put | 2026-10-23 | $93.00 | $1.04 | - | $1.08 | - | $1.05 | $1.06 | 402 | 470 | 2026-10-14 | 59.13% |
| HOOD261023C00094000 | call | 2026-10-23 | $94.00 | $7.95 | - | $8.30 | - | $8.40 | $8.13 | 23 | 36 | 2026-10-14 | 56.15% |
| HOOD261023P00094000 | put | 2026-10-23 | $94.00 | $1.25 | - | $1.27 | - | $1.26 | $1.26 | 1,503 | 248 | 2026-10-14 | 58.55% |
| HOOD261023C00095000 | call | 2026-10-23 | $95.00 | $7.25 | - | $7.55 | - | $7.48 | $7.40 | 19 | 149 | 2026-10-14 | 56.59% |
| HOOD261023P00095000 | put | 2026-10-23 | $95.00 | $1.52 | - | $1.55 | - | $1.53 | $1.54 | 570 | 669 | 2026-10-14 | 58.77% |
| HOOD261023C00096000 | call | 2026-10-23 | $96.00 | $6.55 | - | $6.85 | - | $7.11 | $6.70 | 150 | 93 | 2026-10-14 | 56.74% |
| HOOD261023P00096000 | put | 2026-10-23 | $96.00 | $1.81 | - | $1.84 | - | $1.77 | $1.83 | 571 | 398 | 2026-10-14 | 58.59% |
| HOOD261023C00097000 | call | 2026-10-23 | $97.00 | $5.90 | - | $6.00 | - | $6.10 | $5.95 | 142 | 51 | 2026-10-14 | 55.37% |
| HOOD261023P00097000 | put | 2026-10-23 | $97.00 | $2.11 | - | $2.15 | - | $2.04 | $2.13 | 660 | 988 | 2026-10-14 | 58.06% |
| HOOD261023C00098000 | call | 2026-10-23 | $98.00 | $5.30 | - | $5.40 | - | $5.55 | $5.35 | 38 | 53 | 2026-10-14 | 55.86% |
| HOOD261023P00098000 | put | 2026-10-23 | $98.00 | $2.50 | - | $2.54 | - | $2.38 | $2.52 | 503 | 942 | 2026-10-14 | 58.28% |
| HOOD261023C00099000 | call | 2026-10-23 | $99.00 | $4.70 | - | $4.80 | - | $4.85 | $4.75 | 195 | 51 | 2026-10-14 | 55.69% |
| HOOD261023P00099000 | put | 2026-10-23 | $99.00 | $2.92 | - | $2.97 | - | $2.90 | $2.95 | 790 | 801 | 2026-10-14 | 58.40% |
| HOOD261023C00100000 | call | 2026-10-23 | $100.00 | $4.15 | - | $4.25 | - | $4.25 | $4.20 | 259 | 269 | 2026-10-14 | 55.62% |
| HOOD261023P00100000 | put | 2026-10-23 | $100.00 | $3.30 | - | $3.40 | - | $3.35 | $3.35 | 1,612 | 2,475 | 2026-10-14 | 57.59% |
| HOOD261023C00101000 | call | 2026-10-23 | $101.00 | $3.65 | - | $3.75 | - | $3.70 | $3.70 | 427 | 50 | 2026-10-14 | 55.66% |
| HOOD261023P00101000 | put | 2026-10-23 | $101.00 | $3.80 | - | $3.90 | - | $3.85 | $3.85 | 1,427 | 886 | 2026-10-14 | 57.62% |
| HOOD261023C00102000 | call | 2026-10-23 | $102.00 | $3.20 | - | $3.30 | - | $3.23 | $3.25 | 535 | 93 | 2026-10-14 | 55.79% |
| HOOD261023P00102000 | put | 2026-10-23 | $102.00 | $4.35 | - | $4.45 | - | $4.20 | $4.40 | 594 | 975 | 2026-10-14 | 57.76% |
| HOOD261023C00103000 | call | 2026-10-23 | $103.00 | $2.80 | - | $2.84 | - | $2.83 | $2.82 | 1,321 | 177 | 2026-10-14 | 55.62% |
| HOOD261023P00103000 | put | 2026-10-23 | $103.00 | $5.00 | - | $5.10 | - | $4.80 | $5.05 | 902 | 1,059 | 2026-10-14 | 58.79% |
| HOOD261023C00104000 | call | 2026-10-23 | $104.00 | $2.40 | - | $2.44 | - | $2.46 | $2.42 | 826 | 189 | 2026-10-14 | 55.25% |
| HOOD261023P00104000 | put | 2026-10-23 | $104.00 | $5.50 | - | $5.60 | - | $5.60 | $5.55 | 1,160 | 890 | 2026-10-14 | 56.96% |
| HOOD261023C00105000 | call | 2026-10-23 | $105.00 | $2.09 | - | $2.13 | - | $2.16 | $2.11 | 1,979 | 409 | 2026-10-14 | 55.69% |
| HOOD261023P00105000 | put | 2026-10-23 | $105.00 | $6.25 | - | $6.35 | - | $6.15 | $6.30 | 949 | 2,644 | 2026-10-14 | 58.42% |
| HOOD261023C00106000 | call | 2026-10-23 | $106.00 | $1.80 | - | $1.82 | - | $1.88 | $1.81 | 900 | 369 | 2026-10-14 | 55.71% |
| HOOD261023P00106000 | put | 2026-10-23 | $106.00 | $6.95 | - | $7.05 | - | $6.80 | $7.00 | 690 | 717 | 2026-10-14 | 58.55% |
| HOOD261023C00107000 | call | 2026-10-23 | $107.00 | $1.55 | - | $1.57 | - | $1.57 | $1.56 | 2,015 | 305 | 2026-10-14 | 56.01% |
| HOOD261023P00107000 | put | 2026-10-23 | $107.00 | $7.70 | - | $7.85 | - | $7.00 | $7.78 | 569 | 537 | 2026-10-14 | 59.42% |
| HOOD261023C00108000 | call | 2026-10-23 | $108.00 | $1.33 | - | $1.35 | - | $1.33 | $1.34 | 1,846 | 563 | 2026-10-14 | 56.30% |
| HOOD261023P00108000 | put | 2026-10-23 | $108.00 | $8.15 | - | $8.55 | - | $8.06 | $8.35 | 501 | 959 | 2026-10-14 | 56.10% |
| HOOD261023C00109000 | call | 2026-10-23 | $109.00 | $1.10 | - | $1.14 | - | $1.14 | $1.12 | 1,311 | 663 | 2026-10-14 | 56.03% |
| HOOD261023P00109000 | put | 2026-10-23 | $109.00 | $9.00 | - | $9.40 | - | $9.05 | $9.20 | 449 | 974 | 2026-10-14 | 57.23% |
| HOOD261023C00110000 | call | 2026-10-23 | $110.00 | $0.95 | - | $0.98 | - | $0.97 | $0.97 | 1,398 | 1,327 | 2026-10-14 | 56.54% |
| HOOD261023P00110000 | put | 2026-10-23 | $110.00 | $10.00 | - | $10.35 | - | $10.00 | $10.18 | 442 | 1,840 | 2026-10-14 | 60.60% |
| HOOD261023C00111000 | call | 2026-10-23 | $111.00 | $0.80 | - | $0.83 | - | $0.83 | $0.82 | 526 | 1,320 | 2026-10-14 | 56.69% |
| HOOD261023P00111000 | put | 2026-10-23 | $111.00 | $10.70 | - | $11.10 | - | $9.80 | $10.90 | 197 | 491 | 2026-10-14 | 58.25% |
| HOOD261023C00112000 | call | 2026-10-23 | $112.00 | $0.69 | - | $0.70 | - | $0.69 | $0.70 | 717 | 831 | 2026-10-14 | 57.13% |
| HOOD261023P00112000 | put | 2026-10-23 | $112.00 | $11.45 | - | $11.90 | - | $10.45 | $11.68 | 175 | 416 | 2026-10-14 | 56.06% |
| HOOD261023C00113000 | call | 2026-10-23 | $113.00 | $0.57 | - | $0.59 | - | $0.60 | $0.58 | 272 | 1,282 | 2026-10-14 | 57.18% |
| HOOD261023P00113000 | put | 2026-10-23 | $113.00 | $12.40 | - | $12.90 | - | $12.50 | $12.65 | 220 | 330 | 2026-10-14 | 58.59% |
| HOOD261023C00114000 | call | 2026-10-23 | $114.00 | $0.48 | - | $0.50 | - | $0.50 | $0.49 | 342 | 1,350 | 2026-10-14 | 57.47% |
| HOOD261023P00114000 | put | 2026-10-23 | $114.00 | $13.30 | - | $13.75 | - | $12.28 | $13.53 | 122 | 299 | 2026-10-14 | 57.96% |
| HOOD261023C00115000 | call | 2026-10-23 | $115.00 | $0.42 | - | $0.44 | - | $0.42 | $0.43 | 2,252 | 2,503 | 2026-10-14 | 58.40% |
| HOOD261023P00115000 | put | 2026-10-23 | $115.00 | $14.25 | - | $14.70 | - | $14.45 | $14.48 | 114 | 568 | 2026-10-14 | 59.28% |
| HOOD261023C00116000 | call | 2026-10-23 | $116.00 | $0.36 | - | $0.37 | - | $0.37 | $0.37 | 582 | 635 | 2026-10-14 | 58.79% |
| HOOD261023P00116000 | put | 2026-10-23 | $116.00 | $15.20 | - | $15.70 | - | $13.36 | $15.45 | 14 | 422 | 2026-10-14 | 61.23% |
| HOOD261023C00117000 | call | 2026-10-23 | $117.00 | $0.31 | - | $0.32 | - | $0.31 | $0.32 | 244 | 390 | 2026-10-14 | 59.38% |
| HOOD261023P00117000 | put | 2026-10-23 | $117.00 | $16.10 | - | $16.65 | - | $15.27 | $16.38 | 3 | 384 | 2026-10-14 | 61.08% |
| HOOD261023C00118000 | call | 2026-10-23 | $118.00 | $0.26 | - | $0.27 | - | $0.27 | $0.27 | 199 | 1,042 | 2026-10-14 | 59.67% |
| HOOD261023P00118000 | put | 2026-10-23 | $118.00 | $17.20 | - | $17.65 | - | $16.35 | $17.42 | 11 | 228 | 2026-10-14 | 65.72% |
| HOOD261023C00119000 | call | 2026-10-23 | $119.00 | $0.22 | - | $0.24 | - | $0.23 | $0.23 | 95 | 748 | 2026-10-14 | 60.35% |
| HOOD261023P00119000 | put | 2026-10-23 | $119.00 | $18.05 | - | $18.75 | - | $17.31 | $18.40 | 3 | 204 | 2026-10-14 | 67.38% |
| HOOD261023C00120000 | call | 2026-10-23 | $120.00 | $0.19 | - | $0.21 | - | $0.20 | $0.20 | 2,878 | 6,164 | 2026-10-14 | 61.13% |
| HOOD261023P00120000 | put | 2026-10-23 | $120.00 | $19.00 | - | $19.45 | - | $19.05 | $19.23 | 105 | 279 | 2026-10-14 | 61.43% |
put$45.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.07×-
- Last / Mark
- $0.03 / $0.04
- Vol / OI
- 1 / 76
- IV
- 190.63%
call$50.00
2026-10-23- Bid
- $50.40×-
- Ask
- $51.05×-
- Last / Mark
- $51.87 / $50.72
- Vol / OI
- 1 / 18
- IV
- Not meaningful
put$50.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.07×-
- Last / Mark
- $0.02 / $0.04
- Vol / OI
- 1 / 156
- IV
- 167.19%
call$55.00
2026-10-23- Bid
- $45.50×-
- Ask
- $46.10×-
- Last / Mark
- $53.90 / $45.80
- Vol / OI
- 10 / 15
- IV
- Not meaningful
put$55.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.01×-
- Last / Mark
- $0.04 / $0.01
- Vol / OI
- 1 / 70
- IV
- 118.75%
call$60.00
2026-10-23- Bid
- $40.50×-
- Ask
- $41.05×-
- Last / Mark
- $43.15 / $40.78
- Vol / OI
- 4 / 30
- IV
- Not meaningful
put$60.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.05×-
- Last / Mark
- $0.04 / $0.03
- Vol / OI
- 4 / 13
- IV
- 121.88%
call$65.00
2026-10-23- Bid
- $35.50×-
- Ask
- $36.05×-
- Last / Mark
- $42.45 / $35.78
- Vol / OI
- 3 / 11
- IV
- Not meaningful
put$65.00
2026-10-23- Bid
- $0.00×-
- Ask
- $0.07×-
- Last / Mark
- $0.03 / $0.04
- Vol / OI
- 1 / 16
- IV
- 109.38%
call$70.00
2026-10-23- Bid
- $30.55×-
- Ask
- $31.20×-
- Last / Mark
- $41.80 / $30.88
- Vol / OI
- 6 / 230
- IV
- Not meaningful
put$70.00
2026-10-23- Bid
- $0.01×-
- Ask
- $0.03×-
- Last / Mark
- $0.01 / $0.02
- Vol / OI
- 1 / 59
- IV
- 86.72%
call$75.00
2026-10-23- Bid
- $25.55×-
- Ask
- $26.15×-
- Last / Mark
- $28.37 / $25.85
- Vol / OI
- 11 / 77
- IV
- Not meaningful
put$75.00
2026-10-23- Bid
- $0.01×-
- Ask
- $0.04×-
- Last / Mark
- $0.04 / $0.03
- Vol / OI
- 1 / 99
- IV
- 73.44%
call$80.00
2026-10-23- Bid
- $20.75×-
- Ask
- $21.25×-
- Last / Mark
- $21.25 / $21.00
- Vol / OI
- 10 / 83
- IV
- Not meaningful
put$80.00
2026-10-23- Bid
- $0.06×-
- Ask
- $0.08×-
- Last / Mark
- $0.06 / $0.07
- Vol / OI
- 34 / 2,692
- IV
- 67.97%
call$85.00
2026-10-23- Bid
- $15.75×-
- Ask
- $16.25×-
- Last / Mark
- $16.49 / $16.00
- Vol / OI
- 103 / 39
- IV
- Not meaningful
put$85.00
2026-10-23- Bid
- $0.18×-
- Ask
- $0.20×-
- Last / Mark
- $0.20 / $0.19
- Vol / OI
- 241 / 1,128
- IV
- 62.50%
call$90.00
2026-10-23- Bid
- $11.20×-
- Ask
- $11.65×-
- Last / Mark
- $11.79 / $11.43
- Vol / OI
- 107 / 104
- IV
- 55.66%
put$90.00
2026-10-23- Bid
- $0.57×-
- Ask
- $0.59×-
- Last / Mark
- $0.53 / $0.58
- Vol / OI
- 284 / 822
- IV
- 60.11%
call$91.00
2026-10-23- Bid
- $10.35×-
- Ask
- $10.85×-
- Last / Mark
- $11.51 / $10.60
- Vol / OI
- 38 / 59
- IV
- 57.08%
put$91.00
2026-10-23- Bid
- $0.71×-
- Ask
- $0.72×-
- Last / Mark
- $0.63 / $0.72
- Vol / OI
- 150 / 444
- IV
- 59.77%
call$92.00
2026-10-23- Bid
- $9.55×-
- Ask
- $9.95×-
- Last / Mark
- $10.00 / $9.75
- Vol / OI
- 54 / 49
- IV
- 56.84%
put$92.00
2026-10-23- Bid
- $0.86×-
- Ask
- $0.89×-
- Last / Mark
- $0.82 / $0.88
- Vol / OI
- 239 / 762
- IV
- 59.47%
call$93.00
2026-10-23- Bid
- $8.80×-
- Ask
- $9.15×-
- Last / Mark
- $9.14 / $8.98
- Vol / OI
- 51 / 51
- IV
- 57.67%
put$93.00
2026-10-23- Bid
- $1.04×-
- Ask
- $1.08×-
- Last / Mark
- $1.05 / $1.06
- Vol / OI
- 402 / 470
- IV
- 59.13%
call$94.00
2026-10-23- Bid
- $7.95×-
- Ask
- $8.30×-
- Last / Mark
- $8.40 / $8.13
- Vol / OI
- 23 / 36
- IV
- 56.15%
put$94.00
2026-10-23- Bid
- $1.25×-
- Ask
- $1.27×-
- Last / Mark
- $1.26 / $1.26
- Vol / OI
- 1,503 / 248
- IV
- 58.55%
call$95.00
2026-10-23- Bid
- $7.25×-
- Ask
- $7.55×-
- Last / Mark
- $7.48 / $7.40
- Vol / OI
- 19 / 149
- IV
- 56.59%
put$95.00
2026-10-23- Bid
- $1.52×-
- Ask
- $1.55×-
- Last / Mark
- $1.53 / $1.54
- Vol / OI
- 570 / 669
- IV
- 58.77%
call$96.00
2026-10-23- Bid
- $6.55×-
- Ask
- $6.85×-
- Last / Mark
- $7.11 / $6.70
- Vol / OI
- 150 / 93
- IV
- 56.74%
put$96.00
2026-10-23- Bid
- $1.81×-
- Ask
- $1.84×-
- Last / Mark
- $1.77 / $1.83
- Vol / OI
- 571 / 398
- IV
- 58.59%
call$97.00
2026-10-23- Bid
- $5.90×-
- Ask
- $6.00×-
- Last / Mark
- $6.10 / $5.95
- Vol / OI
- 142 / 51
- IV
- 55.37%
put$97.00
2026-10-23- Bid
- $2.11×-
- Ask
- $2.15×-
- Last / Mark
- $2.04 / $2.13
- Vol / OI
- 660 / 988
- IV
- 58.06%
call$98.00
2026-10-23- Bid
- $5.30×-
- Ask
- $5.40×-
- Last / Mark
- $5.55 / $5.35
- Vol / OI
- 38 / 53
- IV
- 55.86%
put$98.00
2026-10-23- Bid
- $2.50×-
- Ask
- $2.54×-
- Last / Mark
- $2.38 / $2.52
- Vol / OI
- 503 / 942
- IV
- 58.28%
call$99.00
2026-10-23- Bid
- $4.70×-
- Ask
- $4.80×-
- Last / Mark
- $4.85 / $4.75
- Vol / OI
- 195 / 51
- IV
- 55.69%
put$99.00
2026-10-23- Bid
- $2.92×-
- Ask
- $2.97×-
- Last / Mark
- $2.90 / $2.95
- Vol / OI
- 790 / 801
- IV
- 58.40%
call$100.00
2026-10-23- Bid
- $4.15×-
- Ask
- $4.25×-
- Last / Mark
- $4.25 / $4.20
- Vol / OI
- 259 / 269
- IV
- 55.62%
put$100.00
2026-10-23- Bid
- $3.30×-
- Ask
- $3.40×-
- Last / Mark
- $3.35 / $3.35
- Vol / OI
- 1,612 / 2,475
- IV
- 57.59%
call$101.00
2026-10-23- Bid
- $3.65×-
- Ask
- $3.75×-
- Last / Mark
- $3.70 / $3.70
- Vol / OI
- 427 / 50
- IV
- 55.66%
put$101.00
2026-10-23- Bid
- $3.80×-
- Ask
- $3.90×-
- Last / Mark
- $3.85 / $3.85
- Vol / OI
- 1,427 / 886
- IV
- 57.62%
call$102.00
2026-10-23- Bid
- $3.20×-
- Ask
- $3.30×-
- Last / Mark
- $3.23 / $3.25
- Vol / OI
- 535 / 93
- IV
- 55.79%
put$102.00
2026-10-23- Bid
- $4.35×-
- Ask
- $4.45×-
- Last / Mark
- $4.20 / $4.40
- Vol / OI
- 594 / 975
- IV
- 57.76%
call$103.00
2026-10-23- Bid
- $2.80×-
- Ask
- $2.84×-
- Last / Mark
- $2.83 / $2.82
- Vol / OI
- 1,321 / 177
- IV
- 55.62%
put$103.00
2026-10-23- Bid
- $5.00×-
- Ask
- $5.10×-
- Last / Mark
- $4.80 / $5.05
- Vol / OI
- 902 / 1,059
- IV
- 58.79%
call$104.00
2026-10-23- Bid
- $2.40×-
- Ask
- $2.44×-
- Last / Mark
- $2.46 / $2.42
- Vol / OI
- 826 / 189
- IV
- 55.25%
put$104.00
2026-10-23- Bid
- $5.50×-
- Ask
- $5.60×-
- Last / Mark
- $5.60 / $5.55
- Vol / OI
- 1,160 / 890
- IV
- 56.96%
call$105.00
2026-10-23- Bid
- $2.09×-
- Ask
- $2.13×-
- Last / Mark
- $2.16 / $2.11
- Vol / OI
- 1,979 / 409
- IV
- 55.69%
put$105.00
2026-10-23- Bid
- $6.25×-
- Ask
- $6.35×-
- Last / Mark
- $6.15 / $6.30
- Vol / OI
- 949 / 2,644
- IV
- 58.42%
call$106.00
2026-10-23- Bid
- $1.80×-
- Ask
- $1.82×-
- Last / Mark
- $1.88 / $1.81
- Vol / OI
- 900 / 369
- IV
- 55.71%
put$106.00
2026-10-23- Bid
- $6.95×-
- Ask
- $7.05×-
- Last / Mark
- $6.80 / $7.00
- Vol / OI
- 690 / 717
- IV
- 58.55%
call$107.00
2026-10-23- Bid
- $1.55×-
- Ask
- $1.57×-
- Last / Mark
- $1.57 / $1.56
- Vol / OI
- 2,015 / 305
- IV
- 56.01%
put$107.00
2026-10-23- Bid
- $7.70×-
- Ask
- $7.85×-
- Last / Mark
- $7.00 / $7.78
- Vol / OI
- 569 / 537
- IV
- 59.42%
call$108.00
2026-10-23- Bid
- $1.33×-
- Ask
- $1.35×-
- Last / Mark
- $1.33 / $1.34
- Vol / OI
- 1,846 / 563
- IV
- 56.30%
put$108.00
2026-10-23- Bid
- $8.15×-
- Ask
- $8.55×-
- Last / Mark
- $8.06 / $8.35
- Vol / OI
- 501 / 959
- IV
- 56.10%
call$109.00
2026-10-23- Bid
- $1.10×-
- Ask
- $1.14×-
- Last / Mark
- $1.14 / $1.12
- Vol / OI
- 1,311 / 663
- IV
- 56.03%
put$109.00
2026-10-23- Bid
- $9.00×-
- Ask
- $9.40×-
- Last / Mark
- $9.05 / $9.20
- Vol / OI
- 449 / 974
- IV
- 57.23%
call$110.00
2026-10-23- Bid
- $0.95×-
- Ask
- $0.98×-
- Last / Mark
- $0.97 / $0.97
- Vol / OI
- 1,398 / 1,327
- IV
- 56.54%
put$110.00
2026-10-23- Bid
- $10.00×-
- Ask
- $10.35×-
- Last / Mark
- $10.00 / $10.18
- Vol / OI
- 442 / 1,840
- IV
- 60.60%
call$111.00
2026-10-23- Bid
- $0.80×-
- Ask
- $0.83×-
- Last / Mark
- $0.83 / $0.82
- Vol / OI
- 526 / 1,320
- IV
- 56.69%
put$111.00
2026-10-23- Bid
- $10.70×-
- Ask
- $11.10×-
- Last / Mark
- $9.80 / $10.90
- Vol / OI
- 197 / 491
- IV
- 58.25%
call$112.00
2026-10-23- Bid
- $0.69×-
- Ask
- $0.70×-
- Last / Mark
- $0.69 / $0.70
- Vol / OI
- 717 / 831
- IV
- 57.13%
put$112.00
2026-10-23- Bid
- $11.45×-
- Ask
- $11.90×-
- Last / Mark
- $10.45 / $11.68
- Vol / OI
- 175 / 416
- IV
- 56.06%
call$113.00
2026-10-23- Bid
- $0.57×-
- Ask
- $0.59×-
- Last / Mark
- $0.60 / $0.58
- Vol / OI
- 272 / 1,282
- IV
- 57.18%
put$113.00
2026-10-23- Bid
- $12.40×-
- Ask
- $12.90×-
- Last / Mark
- $12.50 / $12.65
- Vol / OI
- 220 / 330
- IV
- 58.59%
call$114.00
2026-10-23- Bid
- $0.48×-
- Ask
- $0.50×-
- Last / Mark
- $0.50 / $0.49
- Vol / OI
- 342 / 1,350
- IV
- 57.47%
put$114.00
2026-10-23- Bid
- $13.30×-
- Ask
- $13.75×-
- Last / Mark
- $12.28 / $13.53
- Vol / OI
- 122 / 299
- IV
- 57.96%
call$115.00
2026-10-23- Bid
- $0.42×-
- Ask
- $0.44×-
- Last / Mark
- $0.42 / $0.43
- Vol / OI
- 2,252 / 2,503
- IV
- 58.40%
put$115.00
2026-10-23- Bid
- $14.25×-
- Ask
- $14.70×-
- Last / Mark
- $14.45 / $14.48
- Vol / OI
- 114 / 568
- IV
- 59.28%
call$116.00
2026-10-23- Bid
- $0.36×-
- Ask
- $0.37×-
- Last / Mark
- $0.37 / $0.37
- Vol / OI
- 582 / 635
- IV
- 58.79%
put$116.00
2026-10-23- Bid
- $15.20×-
- Ask
- $15.70×-
- Last / Mark
- $13.36 / $15.45
- Vol / OI
- 14 / 422
- IV
- 61.23%
call$117.00
2026-10-23- Bid
- $0.31×-
- Ask
- $0.32×-
- Last / Mark
- $0.31 / $0.32
- Vol / OI
- 244 / 390
- IV
- 59.38%
put$117.00
2026-10-23- Bid
- $16.10×-
- Ask
- $16.65×-
- Last / Mark
- $15.27 / $16.38
- Vol / OI
- 3 / 384
- IV
- 61.08%
call$118.00
2026-10-23- Bid
- $0.26×-
- Ask
- $0.27×-
- Last / Mark
- $0.27 / $0.27
- Vol / OI
- 199 / 1,042
- IV
- 59.67%
put$118.00
2026-10-23- Bid
- $17.20×-
- Ask
- $17.65×-
- Last / Mark
- $16.35 / $17.42
- Vol / OI
- 11 / 228
- IV
- 65.72%
call$119.00
2026-10-23- Bid
- $0.22×-
- Ask
- $0.24×-
- Last / Mark
- $0.23 / $0.23
- Vol / OI
- 95 / 748
- IV
- 60.35%
put$119.00
2026-10-23- Bid
- $18.05×-
- Ask
- $18.75×-
- Last / Mark
- $17.31 / $18.40
- Vol / OI
- 3 / 204
- IV
- 67.38%
call$120.00
2026-10-23- Bid
- $0.19×-
- Ask
- $0.21×-
- Last / Mark
- $0.20 / $0.20
- Vol / OI
- 2,878 / 6,164
- IV
- 61.13%
put$120.00
2026-10-23- Bid
- $19.00×-
- Ask
- $19.45×-
- Last / Mark
- $19.05 / $19.23
- Vol / OI
- 105 / 279
- IV
- 61.43%
Sample of 80 contracts nearest the quote, out of 146 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