call$45.00
2026-10-30- Bid
- $55.75×-
- Ask
- $55.95×-
- Last / Mark
- $69.90 / $55.85
- Vol / OI
- 2 / 25
- 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
- 2026-10-30
- Sample · 80 of 146 contracts
- Put / call ratio
- 1.21
- Table sample · Puts 9.2K · Calls 7.7K
- Put / call OI (selected expiry)
- 2.81
- Puts 43.6K · Calls 15.6K · table sample
Expiration strip
Choose an expiration.
Options surface
HOOD 2026-10-30 — 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261030C00045000 | call | 2026-10-30 | $45.00 | $55.75 | - | $55.95 | - | $69.90 | $55.85 | 2 | 25 | 2026-10-14 | Not meaningful |
| HOOD261030P00045000 | put | 2026-10-30 | $45.00 | $0.00 | - | $0.05 | - | $0.01 | $0.03 | 742 | 731 | 2026-10-14 | 140.63% |
| HOOD261030C00050000 | call | 2026-10-30 | $50.00 | $50.65 | - | $50.90 | - | $58.59 | $50.78 | 1 | 15 | 2026-10-14 | Not meaningful |
| HOOD261030P00050000 | put | 2026-10-30 | $50.00 | $0.01 | - | $0.02 | - | $0.01 | $0.02 | 20 | 5,860 | 2026-10-14 | 117.19% |
| HOOD261030C00055000 | call | 2026-10-30 | $55.00 | $45.70 | - | $45.90 | - | $53.55 | $45.80 | 4 | 16 | 2026-10-14 | Not meaningful |
| HOOD261030P00055000 | put | 2026-10-30 | $55.00 | $0.01 | - | $0.02 | - | $0.03 | $0.02 | 3 | 39 | 2026-10-14 | 103.13% |
| HOOD261030C00060000 | call | 2026-10-30 | $60.00 | $40.75 | - | $41.00 | - | $47.15 | $40.88 | 2 | 14 | 2026-10-14 | Not meaningful |
| HOOD261030P00060000 | put | 2026-10-30 | $60.00 | $0.01 | - | $0.02 | - | $0.03 | $0.02 | 2 | 27 | 2026-10-14 | 89.06% |
| HOOD261030C00065000 | call | 2026-10-30 | $65.00 | $35.70 | - | $35.95 | - | $40.30 | $35.83 | 1 | 12 | 2026-10-14 | Not meaningful |
| HOOD261030P00065000 | put | 2026-10-30 | $65.00 | $0.02 | - | $0.08 | - | $0.03 | $0.05 | 4 | 388 | 2026-10-14 | 87.50% |
| HOOD261030C00070000 | call | 2026-10-30 | $70.00 | $30.85 | - | $31.05 | - | $32.15 | $30.95 | 6 | 22 | 2026-10-14 | Not meaningful |
| HOOD261030P00070000 | put | 2026-10-30 | $70.00 | $0.09 | - | $0.11 | - | $0.08 | $0.10 | 4 | 275 | 2026-10-14 | 81.45% |
| HOOD261030C00075000 | call | 2026-10-30 | $75.00 | $25.95 | - | $26.15 | - | $28.50 | $26.05 | 35 | 27 | 2026-10-14 | Not meaningful |
| HOOD261030P00075000 | put | 2026-10-30 | $75.00 | $0.21 | - | $0.22 | - | $0.21 | $0.22 | 160 | 208 | 2026-10-14 | 77.25% |
| HOOD261030C00080000 | call | 2026-10-30 | $80.00 | $21.20 | - | $21.45 | - | $22.50 | $21.33 | 33 | 71 | 2026-10-14 | 69.34% |
| HOOD261030P00080000 | put | 2026-10-30 | $80.00 | $0.44 | - | $0.49 | - | $0.43 | $0.46 | 162 | 411 | 2026-10-14 | 74.12% |
| HOOD261030C00085000 | call | 2026-10-30 | $85.00 | $16.75 | - | $16.95 | - | $19.19 | $16.85 | 13 | 81 | 2026-10-14 | 69.63% |
| HOOD261030P00085000 | put | 2026-10-30 | $85.00 | $0.98 | - | $1.04 | - | $1.00 | $1.01 | 593 | 1,432 | 2026-10-14 | 72.95% |
| HOOD261030C00090000 | call | 2026-10-30 | $90.00 | $12.80 | - | $12.95 | - | $14.00 | $12.88 | 40 | 92 | 2026-10-14 | 70.78% |
| HOOD261030P00090000 | put | 2026-10-30 | $90.00 | $1.93 | - | $1.98 | - | $1.94 | $1.96 | 496 | 1,412 | 2026-10-14 | 71.75% |
| HOOD261030C00091000 | call | 2026-10-30 | $91.00 | $12.00 | - | $12.20 | - | $18.05 | $12.10 | 22 | 43 | 2026-10-14 | 70.22% |
| HOOD261030P00091000 | put | 2026-10-30 | $91.00 | $2.20 | - | $2.26 | - | $2.21 | $2.23 | 106 | 341 | 2026-10-14 | 71.92% |
| HOOD261030C00092000 | call | 2026-10-30 | $92.00 | $11.30 | - | $11.50 | - | $11.35 | $11.40 | 8 | 20 | 2026-10-14 | 70.48% |
| HOOD261030P00092000 | put | 2026-10-30 | $92.00 | $2.47 | - | $2.54 | - | $2.43 | $2.51 | 137 | 726 | 2026-10-14 | 71.73% |
| HOOD261030C00093000 | call | 2026-10-30 | $93.00 | $10.75 | - | $10.95 | - | $13.22 | $10.85 | 4 | 27 | 2026-10-14 | 72.44% |
| HOOD261030P00093000 | put | 2026-10-30 | $93.00 | $2.78 | - | $2.83 | - | $2.73 | $2.80 | 216 | 542 | 2026-10-14 | 71.53% |
| HOOD261030C00094000 | call | 2026-10-30 | $94.00 | $9.95 | - | $10.20 | - | $12.87 | $10.08 | 1 | 37 | 2026-10-14 | 70.92% |
| HOOD261030P00094000 | put | 2026-10-30 | $94.00 | $3.10 | - | $3.20 | - | $3.14 | $3.15 | 133 | 456 | 2026-10-14 | 71.66% |
| HOOD261030C00095000 | call | 2026-10-30 | $95.00 | $9.35 | - | $9.45 | - | $9.75 | $9.40 | 18 | 68 | 2026-10-14 | 70.46% |
| HOOD261030P00095000 | put | 2026-10-30 | $95.00 | $3.45 | - | $3.60 | - | $3.50 | $3.53 | 363 | 2,297 | 2026-10-14 | 71.83% |
| HOOD261030C00096000 | call | 2026-10-30 | $96.00 | $8.75 | - | $8.85 | - | $8.87 | $8.80 | 23 | 57 | 2026-10-14 | 70.63% |
| HOOD261030P00096000 | put | 2026-10-30 | $96.00 | $3.80 | - | $3.90 | - | $3.40 | $3.85 | 82 | 656 | 2026-10-14 | 71.02% |
| HOOD261030C00097000 | call | 2026-10-30 | $97.00 | $8.10 | - | $8.20 | - | $8.35 | $8.15 | 34 | 35 | 2026-10-14 | 69.87% |
| HOOD261030P00097000 | put | 2026-10-30 | $97.00 | $4.25 | - | $4.35 | - | $4.29 | $4.30 | 260 | 631 | 2026-10-14 | 71.46% |
| HOOD261030C00098000 | call | 2026-10-30 | $98.00 | $7.50 | - | $7.65 | - | $8.55 | $7.58 | 24 | 33 | 2026-10-14 | 69.73% |
| HOOD261030P00098000 | put | 2026-10-30 | $98.00 | $4.65 | - | $4.75 | - | $4.65 | $4.70 | 346 | 604 | 2026-10-14 | 71.00% |
| HOOD261030C00099000 | call | 2026-10-30 | $99.00 | $7.00 | - | $7.10 | - | $7.15 | $7.05 | 81 | 31 | 2026-10-14 | 69.85% |
| HOOD261030P00099000 | put | 2026-10-30 | $99.00 | $5.10 | - | $5.20 | - | $5.03 | $5.15 | 212 | 1,304 | 2026-10-14 | 70.80% |
| HOOD261030C00100000 | call | 2026-10-30 | $100.00 | $6.55 | - | $6.60 | - | $6.59 | $6.57 | 162 | 341 | 2026-10-14 | 70.24% |
| HOOD261030P00100000 | put | 2026-10-30 | $100.00 | $5.60 | - | $5.70 | - | $5.52 | $5.65 | 1,089 | 6,786 | 2026-10-14 | 70.90% |
| HOOD261030C00101000 | call | 2026-10-30 | $101.00 | $6.05 | - | $6.15 | - | $6.21 | $6.10 | 76 | 13 | 2026-10-14 | 70.34% |
| HOOD261030P00101000 | put | 2026-10-30 | $101.00 | $6.15 | - | $6.25 | - | $6.05 | $6.20 | 138 | 788 | 2026-10-14 | 71.26% |
| HOOD261030C00102000 | call | 2026-10-30 | $102.00 | $5.55 | - | $5.65 | - | $5.65 | $5.60 | 188 | 88 | 2026-10-14 | 69.82% |
| HOOD261030P00102000 | put | 2026-10-30 | $102.00 | $6.70 | - | $6.80 | - | $6.71 | $6.75 | 113 | 1,225 | 2026-10-14 | 71.34% |
| HOOD261030C00103000 | call | 2026-10-30 | $103.00 | $5.10 | - | $5.25 | - | $5.31 | $5.18 | 201 | 96 | 2026-10-14 | 69.90% |
| HOOD261030P00103000 | put | 2026-10-30 | $103.00 | $7.20 | - | $7.35 | - | $7.16 | $7.28 | 536 | 1,588 | 2026-10-14 | 70.83% |
| HOOD261030C00104000 | call | 2026-10-30 | $104.00 | $4.75 | - | $4.80 | - | $4.95 | $4.78 | 372 | 207 | 2026-10-14 | 69.97% |
| HOOD261030P00104000 | put | 2026-10-30 | $104.00 | $7.85 | - | $7.90 | - | $7.77 | $7.88 | 415 | 1,548 | 2026-10-14 | 70.90% |
| HOOD261030C00105000 | call | 2026-10-30 | $105.00 | $4.35 | - | $4.45 | - | $4.40 | $4.40 | 167 | 218 | 2026-10-14 | 70.04% |
| HOOD261030P00105000 | put | 2026-10-30 | $105.00 | $8.45 | - | $8.55 | - | $8.30 | $8.50 | 850 | 2,211 | 2026-10-14 | 70.97% |
| HOOD261030C00106000 | call | 2026-10-30 | $106.00 | $4.05 | - | $4.15 | - | $4.15 | $4.10 | 132 | 82 | 2026-10-14 | 70.73% |
| HOOD261030P00106000 | put | 2026-10-30 | $106.00 | $9.05 | - | $9.15 | - | $8.95 | $9.10 | 129 | 358 | 2026-10-14 | 70.48% |
| HOOD261030C00107000 | call | 2026-10-30 | $107.00 | $3.70 | - | $3.80 | - | $4.00 | $3.75 | 107 | 139 | 2026-10-14 | 70.53% |
| HOOD261030P00107000 | put | 2026-10-30 | $107.00 | $9.75 | - | $9.90 | - | $9.41 | $9.83 | 208 | 704 | 2026-10-14 | 71.22% |
| HOOD261030C00108000 | call | 2026-10-30 | $108.00 | $3.35 | - | $3.45 | - | $3.46 | $3.40 | 278 | 385 | 2026-10-14 | 70.09% |
| HOOD261030P00108000 | put | 2026-10-30 | $108.00 | $10.45 | - | $10.55 | - | $10.05 | $10.50 | 189 | 676 | 2026-10-14 | 71.07% |
| HOOD261030C00109000 | call | 2026-10-30 | $109.00 | $3.10 | - | $3.15 | - | $3.17 | $3.13 | 240 | 567 | 2026-10-14 | 70.29% |
| HOOD261030P00109000 | put | 2026-10-30 | $109.00 | $11.15 | - | $11.25 | - | $11.05 | $11.20 | 182 | 424 | 2026-10-14 | 71.00% |
| HOOD261030C00110000 | call | 2026-10-30 | $110.00 | $2.83 | - | $2.89 | - | $2.89 | $2.86 | 611 | 1,205 | 2026-10-14 | 70.36% |
| HOOD261030P00110000 | put | 2026-10-30 | $110.00 | $11.90 | - | $12.05 | - | $11.90 | $11.98 | 282 | 3,870 | 2026-10-14 | 71.61% |
| HOOD261030C00111000 | call | 2026-10-30 | $111.00 | $2.56 | - | $2.61 | - | $2.65 | $2.59 | 264 | 806 | 2026-10-14 | 70.07% |
| HOOD261030P00111000 | put | 2026-10-30 | $111.00 | $12.50 | - | $12.70 | - | $11.75 | $12.60 | 70 | 612 | 2026-10-14 | 70.00% |
| HOOD261030C00112000 | call | 2026-10-30 | $112.00 | $2.35 | - | $2.41 | - | $2.38 | $2.38 | 354 | 714 | 2026-10-14 | 70.43% |
| HOOD261030P00112000 | put | 2026-10-30 | $112.00 | $13.25 | - | $13.45 | - | $12.51 | $13.35 | 167 | 574 | 2026-10-14 | 69.75% |
| HOOD261030C00113000 | call | 2026-10-30 | $113.00 | $2.11 | - | $2.17 | - | $2.15 | $2.14 | 251 | 643 | 2026-10-14 | 70.09% |
| HOOD261030P00113000 | put | 2026-10-30 | $113.00 | $14.05 | - | $14.25 | - | $13.85 | $14.15 | 138 | 740 | 2026-10-14 | 69.95% |
| HOOD261030C00114000 | call | 2026-10-30 | $114.00 | $1.96 | - | $1.98 | - | $1.97 | $1.97 | 352 | 1,123 | 2026-10-14 | 70.51% |
| HOOD261030P00114000 | put | 2026-10-30 | $114.00 | $14.80 | - | $15.05 | - | $14.05 | $14.93 | 136 | 477 | 2026-10-14 | 69.56% |
| HOOD261030C00115000 | call | 2026-10-30 | $115.00 | $1.77 | - | $1.82 | - | $1.81 | $1.80 | 533 | 3,301 | 2026-10-14 | 70.65% |
| HOOD261030P00115000 | put | 2026-10-30 | $115.00 | $15.80 | - | $16.00 | - | $15.71 | $15.90 | 100 | 825 | 2026-10-14 | 71.97% |
| HOOD261030C00116000 | call | 2026-10-30 | $116.00 | $1.61 | - | $1.64 | - | $1.68 | $1.63 | 330 | 560 | 2026-10-14 | 70.63% |
| HOOD261030P00116000 | put | 2026-10-30 | $116.00 | $16.65 | - | $16.85 | - | $15.70 | $16.75 | 203 | 392 | 2026-10-14 | 72.34% |
| HOOD261030C00117000 | call | 2026-10-30 | $117.00 | $1.47 | - | $1.49 | - | $1.48 | $1.48 | 382 | 502 | 2026-10-14 | 70.80% |
| HOOD261030P00117000 | put | 2026-10-30 | $117.00 | $17.45 | - | $17.70 | - | $16.55 | $17.58 | 56 | 389 | 2026-10-14 | 72.10% |
| HOOD261030C00118000 | call | 2026-10-30 | $118.00 | $1.32 | - | $1.35 | - | $1.34 | $1.34 | 573 | 430 | 2026-10-14 | 70.78% |
| HOOD261030P00118000 | put | 2026-10-30 | $118.00 | $18.35 | - | $18.60 | - | $17.40 | $18.48 | 147 | 364 | 2026-10-14 | 72.90% |
| HOOD261030C00119000 | call | 2026-10-30 | $119.00 | $1.22 | - | $1.24 | - | $1.23 | $1.23 | 263 | 788 | 2026-10-14 | 71.24% |
| HOOD261030P00119000 | put | 2026-10-30 | $119.00 | $19.20 | - | $19.50 | - | $17.30 | $19.35 | 9 | 166 | 2026-10-14 | 73.12% |
| HOOD261030C00120000 | call | 2026-10-30 | $120.00 | $1.10 | - | $1.12 | - | $1.11 | $1.11 | 1,468 | 2,621 | 2026-10-14 | 71.26% |
| HOOD261030P00120000 | put | 2026-10-30 | $120.00 | $20.10 | - | $20.35 | - | $18.83 | $20.23 | 45 | 589 | 2026-10-14 | 73.14% |
put$45.00
2026-10-30- Bid
- $0.00×-
- Ask
- $0.05×-
- Last / Mark
- $0.01 / $0.03
- Vol / OI
- 742 / 731
- IV
- 140.63%
call$50.00
2026-10-30- Bid
- $50.65×-
- Ask
- $50.90×-
- Last / Mark
- $58.59 / $50.78
- Vol / OI
- 1 / 15
- IV
- Not meaningful
put$50.00
2026-10-30- Bid
- $0.01×-
- Ask
- $0.02×-
- Last / Mark
- $0.01 / $0.02
- Vol / OI
- 20 / 5,860
- IV
- 117.19%
call$55.00
2026-10-30- Bid
- $45.70×-
- Ask
- $45.90×-
- Last / Mark
- $53.55 / $45.80
- Vol / OI
- 4 / 16
- IV
- Not meaningful
put$55.00
2026-10-30- Bid
- $0.01×-
- Ask
- $0.02×-
- Last / Mark
- $0.03 / $0.02
- Vol / OI
- 3 / 39
- IV
- 103.13%
call$60.00
2026-10-30- Bid
- $40.75×-
- Ask
- $41.00×-
- Last / Mark
- $47.15 / $40.88
- Vol / OI
- 2 / 14
- IV
- Not meaningful
put$60.00
2026-10-30- Bid
- $0.01×-
- Ask
- $0.02×-
- Last / Mark
- $0.03 / $0.02
- Vol / OI
- 2 / 27
- IV
- 89.06%
call$65.00
2026-10-30- Bid
- $35.70×-
- Ask
- $35.95×-
- Last / Mark
- $40.30 / $35.83
- Vol / OI
- 1 / 12
- IV
- Not meaningful
put$65.00
2026-10-30- Bid
- $0.02×-
- Ask
- $0.08×-
- Last / Mark
- $0.03 / $0.05
- Vol / OI
- 4 / 388
- IV
- 87.50%
call$70.00
2026-10-30- Bid
- $30.85×-
- Ask
- $31.05×-
- Last / Mark
- $32.15 / $30.95
- Vol / OI
- 6 / 22
- IV
- Not meaningful
put$70.00
2026-10-30- Bid
- $0.09×-
- Ask
- $0.11×-
- Last / Mark
- $0.08 / $0.10
- Vol / OI
- 4 / 275
- IV
- 81.45%
call$75.00
2026-10-30- Bid
- $25.95×-
- Ask
- $26.15×-
- Last / Mark
- $28.50 / $26.05
- Vol / OI
- 35 / 27
- IV
- Not meaningful
put$75.00
2026-10-30- Bid
- $0.21×-
- Ask
- $0.22×-
- Last / Mark
- $0.21 / $0.22
- Vol / OI
- 160 / 208
- IV
- 77.25%
call$80.00
2026-10-30- Bid
- $21.20×-
- Ask
- $21.45×-
- Last / Mark
- $22.50 / $21.33
- Vol / OI
- 33 / 71
- IV
- 69.34%
put$80.00
2026-10-30- Bid
- $0.44×-
- Ask
- $0.49×-
- Last / Mark
- $0.43 / $0.46
- Vol / OI
- 162 / 411
- IV
- 74.12%
call$85.00
2026-10-30- Bid
- $16.75×-
- Ask
- $16.95×-
- Last / Mark
- $19.19 / $16.85
- Vol / OI
- 13 / 81
- IV
- 69.63%
put$85.00
2026-10-30- Bid
- $0.98×-
- Ask
- $1.04×-
- Last / Mark
- $1.00 / $1.01
- Vol / OI
- 593 / 1,432
- IV
- 72.95%
call$90.00
2026-10-30- Bid
- $12.80×-
- Ask
- $12.95×-
- Last / Mark
- $14.00 / $12.88
- Vol / OI
- 40 / 92
- IV
- 70.78%
put$90.00
2026-10-30- Bid
- $1.93×-
- Ask
- $1.98×-
- Last / Mark
- $1.94 / $1.96
- Vol / OI
- 496 / 1,412
- IV
- 71.75%
call$91.00
2026-10-30- Bid
- $12.00×-
- Ask
- $12.20×-
- Last / Mark
- $18.05 / $12.10
- Vol / OI
- 22 / 43
- IV
- 70.22%
put$91.00
2026-10-30- Bid
- $2.20×-
- Ask
- $2.26×-
- Last / Mark
- $2.21 / $2.23
- Vol / OI
- 106 / 341
- IV
- 71.92%
call$92.00
2026-10-30- Bid
- $11.30×-
- Ask
- $11.50×-
- Last / Mark
- $11.35 / $11.40
- Vol / OI
- 8 / 20
- IV
- 70.48%
put$92.00
2026-10-30- Bid
- $2.47×-
- Ask
- $2.54×-
- Last / Mark
- $2.43 / $2.51
- Vol / OI
- 137 / 726
- IV
- 71.73%
call$93.00
2026-10-30- Bid
- $10.75×-
- Ask
- $10.95×-
- Last / Mark
- $13.22 / $10.85
- Vol / OI
- 4 / 27
- IV
- 72.44%
put$93.00
2026-10-30- Bid
- $2.78×-
- Ask
- $2.83×-
- Last / Mark
- $2.73 / $2.80
- Vol / OI
- 216 / 542
- IV
- 71.53%
call$94.00
2026-10-30- Bid
- $9.95×-
- Ask
- $10.20×-
- Last / Mark
- $12.87 / $10.08
- Vol / OI
- 1 / 37
- IV
- 70.92%
put$94.00
2026-10-30- Bid
- $3.10×-
- Ask
- $3.20×-
- Last / Mark
- $3.14 / $3.15
- Vol / OI
- 133 / 456
- IV
- 71.66%
call$95.00
2026-10-30- Bid
- $9.35×-
- Ask
- $9.45×-
- Last / Mark
- $9.75 / $9.40
- Vol / OI
- 18 / 68
- IV
- 70.46%
put$95.00
2026-10-30- Bid
- $3.45×-
- Ask
- $3.60×-
- Last / Mark
- $3.50 / $3.53
- Vol / OI
- 363 / 2,297
- IV
- 71.83%
call$96.00
2026-10-30- Bid
- $8.75×-
- Ask
- $8.85×-
- Last / Mark
- $8.87 / $8.80
- Vol / OI
- 23 / 57
- IV
- 70.63%
put$96.00
2026-10-30- Bid
- $3.80×-
- Ask
- $3.90×-
- Last / Mark
- $3.40 / $3.85
- Vol / OI
- 82 / 656
- IV
- 71.02%
call$97.00
2026-10-30- Bid
- $8.10×-
- Ask
- $8.20×-
- Last / Mark
- $8.35 / $8.15
- Vol / OI
- 34 / 35
- IV
- 69.87%
put$97.00
2026-10-30- Bid
- $4.25×-
- Ask
- $4.35×-
- Last / Mark
- $4.29 / $4.30
- Vol / OI
- 260 / 631
- IV
- 71.46%
call$98.00
2026-10-30- Bid
- $7.50×-
- Ask
- $7.65×-
- Last / Mark
- $8.55 / $7.58
- Vol / OI
- 24 / 33
- IV
- 69.73%
put$98.00
2026-10-30- Bid
- $4.65×-
- Ask
- $4.75×-
- Last / Mark
- $4.65 / $4.70
- Vol / OI
- 346 / 604
- IV
- 71.00%
call$99.00
2026-10-30- Bid
- $7.00×-
- Ask
- $7.10×-
- Last / Mark
- $7.15 / $7.05
- Vol / OI
- 81 / 31
- IV
- 69.85%
put$99.00
2026-10-30- Bid
- $5.10×-
- Ask
- $5.20×-
- Last / Mark
- $5.03 / $5.15
- Vol / OI
- 212 / 1,304
- IV
- 70.80%
call$100.00
2026-10-30- Bid
- $6.55×-
- Ask
- $6.60×-
- Last / Mark
- $6.59 / $6.57
- Vol / OI
- 162 / 341
- IV
- 70.24%
put$100.00
2026-10-30- Bid
- $5.60×-
- Ask
- $5.70×-
- Last / Mark
- $5.52 / $5.65
- Vol / OI
- 1,089 / 6,786
- IV
- 70.90%
call$101.00
2026-10-30- Bid
- $6.05×-
- Ask
- $6.15×-
- Last / Mark
- $6.21 / $6.10
- Vol / OI
- 76 / 13
- IV
- 70.34%
put$101.00
2026-10-30- Bid
- $6.15×-
- Ask
- $6.25×-
- Last / Mark
- $6.05 / $6.20
- Vol / OI
- 138 / 788
- IV
- 71.26%
call$102.00
2026-10-30- Bid
- $5.55×-
- Ask
- $5.65×-
- Last / Mark
- $5.65 / $5.60
- Vol / OI
- 188 / 88
- IV
- 69.82%
put$102.00
2026-10-30- Bid
- $6.70×-
- Ask
- $6.80×-
- Last / Mark
- $6.71 / $6.75
- Vol / OI
- 113 / 1,225
- IV
- 71.34%
call$103.00
2026-10-30- Bid
- $5.10×-
- Ask
- $5.25×-
- Last / Mark
- $5.31 / $5.18
- Vol / OI
- 201 / 96
- IV
- 69.90%
put$103.00
2026-10-30- Bid
- $7.20×-
- Ask
- $7.35×-
- Last / Mark
- $7.16 / $7.28
- Vol / OI
- 536 / 1,588
- IV
- 70.83%
call$104.00
2026-10-30- Bid
- $4.75×-
- Ask
- $4.80×-
- Last / Mark
- $4.95 / $4.78
- Vol / OI
- 372 / 207
- IV
- 69.97%
put$104.00
2026-10-30- Bid
- $7.85×-
- Ask
- $7.90×-
- Last / Mark
- $7.77 / $7.88
- Vol / OI
- 415 / 1,548
- IV
- 70.90%
call$105.00
2026-10-30- Bid
- $4.35×-
- Ask
- $4.45×-
- Last / Mark
- $4.40 / $4.40
- Vol / OI
- 167 / 218
- IV
- 70.04%
put$105.00
2026-10-30- Bid
- $8.45×-
- Ask
- $8.55×-
- Last / Mark
- $8.30 / $8.50
- Vol / OI
- 850 / 2,211
- IV
- 70.97%
call$106.00
2026-10-30- Bid
- $4.05×-
- Ask
- $4.15×-
- Last / Mark
- $4.15 / $4.10
- Vol / OI
- 132 / 82
- IV
- 70.73%
put$106.00
2026-10-30- Bid
- $9.05×-
- Ask
- $9.15×-
- Last / Mark
- $8.95 / $9.10
- Vol / OI
- 129 / 358
- IV
- 70.48%
call$107.00
2026-10-30- Bid
- $3.70×-
- Ask
- $3.80×-
- Last / Mark
- $4.00 / $3.75
- Vol / OI
- 107 / 139
- IV
- 70.53%
put$107.00
2026-10-30- Bid
- $9.75×-
- Ask
- $9.90×-
- Last / Mark
- $9.41 / $9.83
- Vol / OI
- 208 / 704
- IV
- 71.22%
call$108.00
2026-10-30- Bid
- $3.35×-
- Ask
- $3.45×-
- Last / Mark
- $3.46 / $3.40
- Vol / OI
- 278 / 385
- IV
- 70.09%
put$108.00
2026-10-30- Bid
- $10.45×-
- Ask
- $10.55×-
- Last / Mark
- $10.05 / $10.50
- Vol / OI
- 189 / 676
- IV
- 71.07%
call$109.00
2026-10-30- Bid
- $3.10×-
- Ask
- $3.15×-
- Last / Mark
- $3.17 / $3.13
- Vol / OI
- 240 / 567
- IV
- 70.29%
put$109.00
2026-10-30- Bid
- $11.15×-
- Ask
- $11.25×-
- Last / Mark
- $11.05 / $11.20
- Vol / OI
- 182 / 424
- IV
- 71.00%
call$110.00
2026-10-30- Bid
- $2.83×-
- Ask
- $2.89×-
- Last / Mark
- $2.89 / $2.86
- Vol / OI
- 611 / 1,205
- IV
- 70.36%
put$110.00
2026-10-30- Bid
- $11.90×-
- Ask
- $12.05×-
- Last / Mark
- $11.90 / $11.98
- Vol / OI
- 282 / 3,870
- IV
- 71.61%
call$111.00
2026-10-30- Bid
- $2.56×-
- Ask
- $2.61×-
- Last / Mark
- $2.65 / $2.59
- Vol / OI
- 264 / 806
- IV
- 70.07%
put$111.00
2026-10-30- Bid
- $12.50×-
- Ask
- $12.70×-
- Last / Mark
- $11.75 / $12.60
- Vol / OI
- 70 / 612
- IV
- 70.00%
call$112.00
2026-10-30- Bid
- $2.35×-
- Ask
- $2.41×-
- Last / Mark
- $2.38 / $2.38
- Vol / OI
- 354 / 714
- IV
- 70.43%
put$112.00
2026-10-30- Bid
- $13.25×-
- Ask
- $13.45×-
- Last / Mark
- $12.51 / $13.35
- Vol / OI
- 167 / 574
- IV
- 69.75%
call$113.00
2026-10-30- Bid
- $2.11×-
- Ask
- $2.17×-
- Last / Mark
- $2.15 / $2.14
- Vol / OI
- 251 / 643
- IV
- 70.09%
put$113.00
2026-10-30- Bid
- $14.05×-
- Ask
- $14.25×-
- Last / Mark
- $13.85 / $14.15
- Vol / OI
- 138 / 740
- IV
- 69.95%
call$114.00
2026-10-30- Bid
- $1.96×-
- Ask
- $1.98×-
- Last / Mark
- $1.97 / $1.97
- Vol / OI
- 352 / 1,123
- IV
- 70.51%
put$114.00
2026-10-30- Bid
- $14.80×-
- Ask
- $15.05×-
- Last / Mark
- $14.05 / $14.93
- Vol / OI
- 136 / 477
- IV
- 69.56%
call$115.00
2026-10-30- Bid
- $1.77×-
- Ask
- $1.82×-
- Last / Mark
- $1.81 / $1.80
- Vol / OI
- 533 / 3,301
- IV
- 70.65%
put$115.00
2026-10-30- Bid
- $15.80×-
- Ask
- $16.00×-
- Last / Mark
- $15.71 / $15.90
- Vol / OI
- 100 / 825
- IV
- 71.97%
call$116.00
2026-10-30- Bid
- $1.61×-
- Ask
- $1.64×-
- Last / Mark
- $1.68 / $1.63
- Vol / OI
- 330 / 560
- IV
- 70.63%
put$116.00
2026-10-30- Bid
- $16.65×-
- Ask
- $16.85×-
- Last / Mark
- $15.70 / $16.75
- Vol / OI
- 203 / 392
- IV
- 72.34%
call$117.00
2026-10-30- Bid
- $1.47×-
- Ask
- $1.49×-
- Last / Mark
- $1.48 / $1.48
- Vol / OI
- 382 / 502
- IV
- 70.80%
put$117.00
2026-10-30- Bid
- $17.45×-
- Ask
- $17.70×-
- Last / Mark
- $16.55 / $17.58
- Vol / OI
- 56 / 389
- IV
- 72.10%
call$118.00
2026-10-30- Bid
- $1.32×-
- Ask
- $1.35×-
- Last / Mark
- $1.34 / $1.34
- Vol / OI
- 573 / 430
- IV
- 70.78%
put$118.00
2026-10-30- Bid
- $18.35×-
- Ask
- $18.60×-
- Last / Mark
- $17.40 / $18.48
- Vol / OI
- 147 / 364
- IV
- 72.90%
call$119.00
2026-10-30- Bid
- $1.22×-
- Ask
- $1.24×-
- Last / Mark
- $1.23 / $1.23
- Vol / OI
- 263 / 788
- IV
- 71.24%
put$119.00
2026-10-30- Bid
- $19.20×-
- Ask
- $19.50×-
- Last / Mark
- $17.30 / $19.35
- Vol / OI
- 9 / 166
- IV
- 73.12%
call$120.00
2026-10-30- Bid
- $1.10×-
- Ask
- $1.12×-
- Last / Mark
- $1.11 / $1.11
- Vol / OI
- 1,468 / 2,621
- IV
- 71.26%
put$120.00
2026-10-30- Bid
- $20.10×-
- Ask
- $20.35×-
- Last / Mark
- $18.83 / $20.23
- Vol / OI
- 45 / 589
- IV
- 73.14%
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