call$35.00
2026-11-06- Bid
- $65.65×-
- Ask
- $65.95×-
- Last / Mark
- $83.90 / $65.80
- Vol / OI
- - / 7
- 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 133 for this expiry · 580 across all expirations
- Selected expiration
- 2026-11-06
- Sample · 80 of 133 contracts
- Put / call ratio
- 0.76
- Table sample · Puts 2.6K · Calls 3.4K
- Put / call OI (selected expiry)
- 1.45
- Puts 12.1K · Calls 8.4K · table sample
Expiration strip
Choose an expiration.
Options surface
HOOD 2026-11-06 — 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOD261106C00035000 | call | 2026-11-06 | $35.00 | $65.65 | - | $65.95 | - | $83.90 | $65.80 | - | 7 | 2026-10-14 | Not meaningful |
| HOOD261106C00040000 | call | 2026-11-06 | $40.00 | $60.70 | - | $60.95 | - | $75.00 | $60.83 | - | 1 | 2026-10-14 | Not meaningful |
| HOOD261106P00040000 | put | 2026-11-06 | $40.00 | $0.00 | - | $0.05 | - | $0.02 | $0.03 | - | 5 | 2026-10-14 | 135.16% |
| HOOD261106C00045000 | call | 2026-11-06 | $45.00 | $55.70 | - | $56.00 | - | $62.15 | $55.85 | - | 1 | 2026-10-14 | Not meaningful |
| HOOD261106P00045000 | put | 2026-11-06 | $45.00 | $0.01 | - | $0.06 | - | $0.03 | $0.03 | - | 9 | 2026-10-14 | 123.44% |
| HOOD261106C00050000 | call | 2026-11-06 | $50.00 | $50.75 | - | $51.05 | - | $59.15 | $50.90 | - | 1 | 2026-10-14 | Not meaningful |
| HOOD261106P00050000 | put | 2026-11-06 | $50.00 | $0.01 | - | $0.03 | - | $0.04 | $0.02 | - | 1 | 2026-10-14 | 101.56% |
| HOOD261106C00055000 | call | 2026-11-06 | $55.00 | $45.75 | - | $46.05 | - | $46.36 | $45.90 | 2 | 10 | 2026-10-14 | Not meaningful |
| HOOD261106P00055000 | put | 2026-11-06 | $55.00 | $0.01 | - | $0.07 | - | $0.03 | $0.04 | 4 | 15 | 2026-10-14 | 96.09% |
| HOOD261106C00060000 | call | 2026-11-06 | $60.00 | $40.75 | - | $41.00 | - | $43.25 | $40.88 | 1 | 7 | 2026-10-14 | Not meaningful |
| HOOD261106P00060000 | put | 2026-11-06 | $60.00 | $0.01 | - | $0.07 | - | $0.02 | $0.04 | 2 | 223 | 2026-10-14 | 83.20% |
| HOOD261106C00065000 | call | 2026-11-06 | $65.00 | $35.80 | - | $36.10 | - | $44.70 | $35.95 | - | 8 | 2026-10-14 | Not meaningful |
| HOOD261106P00065000 | put | 2026-11-06 | $65.00 | $0.07 | - | $0.09 | - | $0.05 | $0.08 | 1 | 2 | 2026-10-14 | 78.13% |
| HOOD261106C00070000 | call | 2026-11-06 | $70.00 | $30.90 | - | $31.20 | - | $32.37 | $31.05 | 3 | 23 | 2026-10-14 | Not meaningful |
| HOOD261106P00070000 | put | 2026-11-06 | $70.00 | $0.16 | - | $0.19 | - | $0.16 | $0.18 | 1 | 29 | 2026-10-14 | 75.00% |
| HOOD261106C00075000 | call | 2026-11-06 | $75.00 | $26.20 | - | $26.40 | - | $27.49 | $26.30 | 1 | 27 | 2026-10-14 | 70.12% |
| HOOD261106P00075000 | put | 2026-11-06 | $75.00 | $0.34 | - | $0.39 | - | $0.26 | $0.37 | 3 | 123 | 2026-10-14 | 72.07% |
| HOOD261106C00080000 | call | 2026-11-06 | $80.00 | $21.60 | - | $21.90 | - | $22.98 | $21.75 | 6 | 40 | 2026-10-14 | 70.85% |
| HOOD261106P00080000 | put | 2026-11-06 | $80.00 | $0.73 | - | $0.76 | - | $0.64 | $0.75 | 16 | 566 | 2026-10-14 | 70.22% |
| HOOD261106C00085000 | call | 2026-11-06 | $85.00 | $17.25 | - | $17.50 | - | $24.35 | $17.38 | 7 | 50 | 2026-10-14 | 68.36% |
| HOOD261106P00085000 | put | 2026-11-06 | $85.00 | $1.41 | - | $1.48 | - | $1.43 | $1.44 | 85 | 205 | 2026-10-14 | 69.21% |
| HOOD261106C00090000 | call | 2026-11-06 | $90.00 | $13.40 | - | $13.65 | - | $15.00 | $13.53 | 8 | 48 | 2026-10-14 | 68.14% |
| HOOD261106P00090000 | put | 2026-11-06 | $90.00 | $2.52 | - | $2.59 | - | $2.52 | $2.55 | 472 | 1,234 | 2026-10-14 | 68.26% |
| HOOD261106C00095000 | call | 2026-11-06 | $95.00 | $10.15 | - | $10.25 | - | $10.35 | $10.20 | 54 | 24 | 2026-10-14 | 67.90% |
| HOOD261106P00095000 | put | 2026-11-06 | $95.00 | $4.20 | - | $4.30 | - | $3.95 | $4.25 | 212 | 1,377 | 2026-10-14 | 68.21% |
| HOOD261106C00096000 | call | 2026-11-06 | $96.00 | $9.50 | - | $9.65 | - | $10.20 | $9.58 | 34 | 5 | 2026-10-14 | 67.55% |
| HOOD261106P00096000 | put | 2026-11-06 | $96.00 | $4.50 | - | $4.65 | - | $4.20 | $4.58 | 63 | 181 | 2026-10-14 | 67.36% |
| HOOD261106C00097000 | call | 2026-11-06 | $97.00 | $9.00 | - | $9.10 | - | $9.13 | $9.05 | 24 | 11 | 2026-10-14 | 68.01% |
| HOOD261106P00097000 | put | 2026-11-06 | $97.00 | $4.95 | - | $5.10 | - | $4.85 | $5.03 | 101 | 64 | 2026-10-14 | 67.55% |
| HOOD261106C00098000 | call | 2026-11-06 | $98.00 | $8.45 | - | $8.60 | - | $8.60 | $8.52 | 20 | 11 | 2026-10-14 | 68.21% |
| HOOD261106P00098000 | put | 2026-11-06 | $98.00 | $5.45 | - | $5.55 | - | $5.05 | $5.50 | 109 | 153 | 2026-10-14 | 67.77% |
| HOOD261106C00099000 | call | 2026-11-06 | $99.00 | $7.90 | - | $8.05 | - | $8.55 | $7.98 | 53 | 6 | 2026-10-14 | 67.93% |
| HOOD261106P00099000 | put | 2026-11-06 | $99.00 | $5.90 | - | $6.00 | - | $5.35 | $5.95 | 22 | 680 | 2026-10-14 | 67.49% |
| HOOD261106C00100000 | call | 2026-11-06 | $100.00 | $7.40 | - | $7.55 | - | $7.55 | $7.48 | 167 | 166 | 2026-10-14 | 67.92% |
| HOOD261106P00100000 | put | 2026-11-06 | $100.00 | $6.40 | - | $6.50 | - | $6.50 | $6.45 | 154 | 1,851 | 2026-10-14 | 67.48% |
| HOOD261106C00101000 | call | 2026-11-06 | $101.00 | $6.90 | - | $7.00 | - | $7.15 | $6.95 | 48 | 154 | 2026-10-14 | 67.46% |
| HOOD261106P00101000 | put | 2026-11-06 | $101.00 | $6.90 | - | $7.05 | - | $6.90 | $6.98 | 46 | 106 | 2026-10-14 | 67.51% |
| HOOD261106C00102000 | call | 2026-11-06 | $102.00 | $6.50 | - | $6.60 | - | $6.75 | $6.55 | 32 | 103 | 2026-10-14 | 67.97% |
| HOOD261106P00102000 | put | 2026-11-06 | $102.00 | $7.40 | - | $7.50 | - | $7.40 | $7.45 | 122 | 213 | 2026-10-14 | 66.82% |
| HOOD261106C00103000 | call | 2026-11-06 | $103.00 | $6.05 | - | $6.20 | - | $6.63 | $6.13 | 71 | 93 | 2026-10-14 | 68.04% |
| HOOD261106P00103000 | put | 2026-11-06 | $103.00 | $8.05 | - | $8.20 | - | $7.74 | $8.13 | 48 | 278 | 2026-10-14 | 67.85% |
| HOOD261106C00104000 | call | 2026-11-06 | $104.00 | $5.60 | - | $5.70 | - | $6.75 | $5.65 | 42 | 126 | 2026-10-14 | 67.41% |
| HOOD261106P00104000 | put | 2026-11-06 | $104.00 | $8.60 | - | $8.70 | - | $8.50 | $8.65 | 152 | 227 | 2026-10-14 | 67.21% |
| HOOD261106C00105000 | call | 2026-11-06 | $105.00 | $5.20 | - | $5.35 | - | $5.30 | $5.28 | 262 | 182 | 2026-10-14 | 67.53% |
| HOOD261106P00105000 | put | 2026-11-06 | $105.00 | $9.25 | - | $9.40 | - | $9.25 | $9.33 | 125 | 596 | 2026-10-14 | 67.82% |
| HOOD261106C00106000 | call | 2026-11-06 | $106.00 | $4.85 | - | $4.95 | - | $5.30 | $4.90 | 58 | 143 | 2026-10-14 | 67.46% |
| HOOD261106P00106000 | put | 2026-11-06 | $106.00 | $9.90 | - | $10.00 | - | $9.60 | $9.95 | 78 | 115 | 2026-10-14 | 67.75% |
| HOOD261106C00107000 | call | 2026-11-06 | $107.00 | $4.50 | - | $4.65 | - | $5.00 | $4.58 | 28 | 657 | 2026-10-14 | 67.66% |
| HOOD261106P00107000 | put | 2026-11-06 | $107.00 | $10.55 | - | $10.65 | - | $10.45 | $10.60 | 46 | 165 | 2026-10-14 | 67.72% |
| HOOD261106C00108000 | call | 2026-11-06 | $108.00 | $4.20 | - | $4.35 | - | $4.45 | $4.28 | 145 | 330 | 2026-10-14 | 67.94% |
| HOOD261106P00108000 | put | 2026-11-06 | $108.00 | $11.25 | - | $11.35 | - | $11.05 | $11.30 | 47 | 229 | 2026-10-14 | 67.99% |
| HOOD261106C00109000 | call | 2026-11-06 | $109.00 | $3.85 | - | $4.00 | - | $4.00 | $3.93 | 23 | 594 | 2026-10-14 | 67.52% |
| HOOD261106P00109000 | put | 2026-11-06 | $109.00 | $11.90 | - | $12.05 | - | $11.90 | $11.98 | 56 | 143 | 2026-10-14 | 67.83% |
| HOOD261106C00110000 | call | 2026-11-06 | $110.00 | $3.65 | - | $3.75 | - | $3.69 | $3.70 | 406 | 657 | 2026-10-14 | 68.19% |
| HOOD261106P00110000 | put | 2026-11-06 | $110.00 | $12.60 | - | $12.70 | - | $12.50 | $12.65 | 100 | 456 | 2026-10-14 | 67.47% |
| HOOD261106C00111000 | call | 2026-11-06 | $111.00 | $3.30 | - | $3.40 | - | $3.43 | $3.35 | 84 | 361 | 2026-10-14 | 67.38% |
| HOOD261106P00111000 | put | 2026-11-06 | $111.00 | $13.35 | - | $13.50 | - | $13.20 | $13.43 | 29 | 121 | 2026-10-14 | 67.97% |
| HOOD261106C00112000 | call | 2026-11-06 | $112.00 | $3.05 | - | $3.15 | - | $3.40 | $3.10 | 18 | 412 | 2026-10-14 | 67.43% |
| HOOD261106P00112000 | put | 2026-11-06 | $112.00 | $14.10 | - | $14.25 | - | $13.90 | $14.18 | 154 | 228 | 2026-10-14 | 68.04% |
| HOOD261106C00113000 | call | 2026-11-06 | $113.00 | $2.84 | - | $2.89 | - | $2.88 | $2.87 | 107 | 491 | 2026-10-14 | 67.46% |
| HOOD261106P00113000 | put | 2026-11-06 | $113.00 | $14.75 | - | $15.00 | - | $13.95 | $14.88 | 27 | 470 | 2026-10-14 | 67.36% |
| HOOD261106C00114000 | call | 2026-11-06 | $114.00 | $2.64 | - | $2.67 | - | $2.80 | $2.66 | 48 | 544 | 2026-10-14 | 67.63% |
| HOOD261106P00114000 | put | 2026-11-06 | $114.00 | $15.50 | - | $15.80 | - | $15.32 | $15.65 | 16 | 164 | 2026-10-14 | 67.33% |
| HOOD261106C00115000 | call | 2026-11-06 | $115.00 | $2.45 | - | $2.49 | - | $2.51 | $2.47 | 279 | 921 | 2026-10-14 | 67.90% |
| HOOD261106P00115000 | put | 2026-11-06 | $115.00 | $16.15 | - | $16.40 | - | $15.29 | $16.28 | 65 | 236 | 2026-10-14 | 65.28% |
| HOOD261106C00116000 | call | 2026-11-06 | $116.00 | $2.24 | - | $2.27 | - | $2.51 | $2.26 | 193 | 295 | 2026-10-14 | 67.65% |
| HOOD261106P00116000 | put | 2026-11-06 | $116.00 | $17.15 | - | $17.40 | - | $14.10 | $17.28 | 22 | 317 | 2026-10-14 | 67.68% |
| HOOD261106C00117000 | call | 2026-11-06 | $117.00 | $2.05 | - | $2.10 | - | $2.13 | $2.08 | 183 | 152 | 2026-10-14 | 67.68% |
| HOOD261106P00117000 | put | 2026-11-06 | $117.00 | $18.00 | - | $18.25 | - | $13.60 | $18.13 | 12 | 82 | 2026-10-14 | 68.07% |
| HOOD261106C00118000 | call | 2026-11-06 | $118.00 | $1.90 | - | $1.93 | - | $1.95 | $1.92 | 118 | 181 | 2026-10-14 | 67.80% |
| HOOD261106P00118000 | put | 2026-11-06 | $118.00 | $18.85 | - | $19.10 | - | $13.45 | $18.98 | 2 | 61 | 2026-10-14 | 68.34% |
| HOOD261106C00119000 | call | 2026-11-06 | $119.00 | $1.76 | - | $1.79 | - | $1.79 | $1.78 | 31 | 281 | 2026-10-14 | 68.02% |
| HOOD261106P00119000 | put | 2026-11-06 | $119.00 | $19.60 | - | $19.85 | - | $13.70 | $19.73 | 26 | 151 | 2026-10-14 | 67.04% |
| HOOD261106C00120000 | call | 2026-11-06 | $120.00 | $1.62 | - | $1.65 | - | $1.66 | $1.64 | 407 | 754 | 2026-10-14 | 68.12% |
| HOOD261106P00120000 | put | 2026-11-06 | $120.00 | $20.55 | - | $20.80 | - | $18.96 | $20.68 | 41 | 386 | 2026-10-14 | 68.41% |
| HOOD261106C00121000 | call | 2026-11-06 | $121.00 | $1.49 | - | $1.52 | - | $1.69 | $1.51 | 150 | 106 | 2026-10-14 | 68.21% |
| HOOD261106P00121000 | put | 2026-11-06 | $121.00 | $21.45 | - | $21.65 | - | $13.95 | $21.55 | 103 | 294 | 2026-10-14 | 68.60% |
| HOOD261106C00122000 | call | 2026-11-06 | $122.00 | $1.36 | - | $1.40 | - | $1.45 | $1.38 | 198 | 239 | 2026-10-14 | 68.21% |
| HOOD261106P00122000 | put | 2026-11-06 | $122.00 | $22.30 | - | $22.55 | - | $18.95 | $22.43 | 3 | 366 | 2026-10-14 | 68.63% |
| HOOD261106C00123000 | call | 2026-11-06 | $123.00 | $1.26 | - | $1.30 | - | $1.33 | $1.28 | 58 | 144 | 2026-10-14 | 68.51% |
call$40.00
2026-11-06- Bid
- $60.70×-
- Ask
- $60.95×-
- Last / Mark
- $75.00 / $60.83
- Vol / OI
- - / 1
- IV
- Not meaningful
put$40.00
2026-11-06- Bid
- $0.00×-
- Ask
- $0.05×-
- Last / Mark
- $0.02 / $0.03
- Vol / OI
- - / 5
- IV
- 135.16%
call$45.00
2026-11-06- Bid
- $55.70×-
- Ask
- $56.00×-
- Last / Mark
- $62.15 / $55.85
- Vol / OI
- - / 1
- IV
- Not meaningful
put$45.00
2026-11-06- Bid
- $0.01×-
- Ask
- $0.06×-
- Last / Mark
- $0.03 / $0.03
- Vol / OI
- - / 9
- IV
- 123.44%
call$50.00
2026-11-06- Bid
- $50.75×-
- Ask
- $51.05×-
- Last / Mark
- $59.15 / $50.90
- Vol / OI
- - / 1
- IV
- Not meaningful
put$50.00
2026-11-06- Bid
- $0.01×-
- Ask
- $0.03×-
- Last / Mark
- $0.04 / $0.02
- Vol / OI
- - / 1
- IV
- 101.56%
call$55.00
2026-11-06- Bid
- $45.75×-
- Ask
- $46.05×-
- Last / Mark
- $46.36 / $45.90
- Vol / OI
- 2 / 10
- IV
- Not meaningful
put$55.00
2026-11-06- Bid
- $0.01×-
- Ask
- $0.07×-
- Last / Mark
- $0.03 / $0.04
- Vol / OI
- 4 / 15
- IV
- 96.09%
call$60.00
2026-11-06- Bid
- $40.75×-
- Ask
- $41.00×-
- Last / Mark
- $43.25 / $40.88
- Vol / OI
- 1 / 7
- IV
- Not meaningful
put$60.00
2026-11-06- Bid
- $0.01×-
- Ask
- $0.07×-
- Last / Mark
- $0.02 / $0.04
- Vol / OI
- 2 / 223
- IV
- 83.20%
call$65.00
2026-11-06- Bid
- $35.80×-
- Ask
- $36.10×-
- Last / Mark
- $44.70 / $35.95
- Vol / OI
- - / 8
- IV
- Not meaningful
put$65.00
2026-11-06- Bid
- $0.07×-
- Ask
- $0.09×-
- Last / Mark
- $0.05 / $0.08
- Vol / OI
- 1 / 2
- IV
- 78.13%
call$70.00
2026-11-06- Bid
- $30.90×-
- Ask
- $31.20×-
- Last / Mark
- $32.37 / $31.05
- Vol / OI
- 3 / 23
- IV
- Not meaningful
put$70.00
2026-11-06- Bid
- $0.16×-
- Ask
- $0.19×-
- Last / Mark
- $0.16 / $0.18
- Vol / OI
- 1 / 29
- IV
- 75.00%
call$75.00
2026-11-06- Bid
- $26.20×-
- Ask
- $26.40×-
- Last / Mark
- $27.49 / $26.30
- Vol / OI
- 1 / 27
- IV
- 70.12%
put$75.00
2026-11-06- Bid
- $0.34×-
- Ask
- $0.39×-
- Last / Mark
- $0.26 / $0.37
- Vol / OI
- 3 / 123
- IV
- 72.07%
call$80.00
2026-11-06- Bid
- $21.60×-
- Ask
- $21.90×-
- Last / Mark
- $22.98 / $21.75
- Vol / OI
- 6 / 40
- IV
- 70.85%
put$80.00
2026-11-06- Bid
- $0.73×-
- Ask
- $0.76×-
- Last / Mark
- $0.64 / $0.75
- Vol / OI
- 16 / 566
- IV
- 70.22%
call$85.00
2026-11-06- Bid
- $17.25×-
- Ask
- $17.50×-
- Last / Mark
- $24.35 / $17.38
- Vol / OI
- 7 / 50
- IV
- 68.36%
put$85.00
2026-11-06- Bid
- $1.41×-
- Ask
- $1.48×-
- Last / Mark
- $1.43 / $1.44
- Vol / OI
- 85 / 205
- IV
- 69.21%
call$90.00
2026-11-06- Bid
- $13.40×-
- Ask
- $13.65×-
- Last / Mark
- $15.00 / $13.53
- Vol / OI
- 8 / 48
- IV
- 68.14%
put$90.00
2026-11-06- Bid
- $2.52×-
- Ask
- $2.59×-
- Last / Mark
- $2.52 / $2.55
- Vol / OI
- 472 / 1,234
- IV
- 68.26%
call$95.00
2026-11-06- Bid
- $10.15×-
- Ask
- $10.25×-
- Last / Mark
- $10.35 / $10.20
- Vol / OI
- 54 / 24
- IV
- 67.90%
put$95.00
2026-11-06- Bid
- $4.20×-
- Ask
- $4.30×-
- Last / Mark
- $3.95 / $4.25
- Vol / OI
- 212 / 1,377
- IV
- 68.21%
call$96.00
2026-11-06- Bid
- $9.50×-
- Ask
- $9.65×-
- Last / Mark
- $10.20 / $9.58
- Vol / OI
- 34 / 5
- IV
- 67.55%
put$96.00
2026-11-06- Bid
- $4.50×-
- Ask
- $4.65×-
- Last / Mark
- $4.20 / $4.58
- Vol / OI
- 63 / 181
- IV
- 67.36%
call$97.00
2026-11-06- Bid
- $9.00×-
- Ask
- $9.10×-
- Last / Mark
- $9.13 / $9.05
- Vol / OI
- 24 / 11
- IV
- 68.01%
put$97.00
2026-11-06- Bid
- $4.95×-
- Ask
- $5.10×-
- Last / Mark
- $4.85 / $5.03
- Vol / OI
- 101 / 64
- IV
- 67.55%
call$98.00
2026-11-06- Bid
- $8.45×-
- Ask
- $8.60×-
- Last / Mark
- $8.60 / $8.52
- Vol / OI
- 20 / 11
- IV
- 68.21%
put$98.00
2026-11-06- Bid
- $5.45×-
- Ask
- $5.55×-
- Last / Mark
- $5.05 / $5.50
- Vol / OI
- 109 / 153
- IV
- 67.77%
call$99.00
2026-11-06- Bid
- $7.90×-
- Ask
- $8.05×-
- Last / Mark
- $8.55 / $7.98
- Vol / OI
- 53 / 6
- IV
- 67.93%
put$99.00
2026-11-06- Bid
- $5.90×-
- Ask
- $6.00×-
- Last / Mark
- $5.35 / $5.95
- Vol / OI
- 22 / 680
- IV
- 67.49%
call$100.00
2026-11-06- Bid
- $7.40×-
- Ask
- $7.55×-
- Last / Mark
- $7.55 / $7.48
- Vol / OI
- 167 / 166
- IV
- 67.92%
put$100.00
2026-11-06- Bid
- $6.40×-
- Ask
- $6.50×-
- Last / Mark
- $6.50 / $6.45
- Vol / OI
- 154 / 1,851
- IV
- 67.48%
call$101.00
2026-11-06- Bid
- $6.90×-
- Ask
- $7.00×-
- Last / Mark
- $7.15 / $6.95
- Vol / OI
- 48 / 154
- IV
- 67.46%
put$101.00
2026-11-06- Bid
- $6.90×-
- Ask
- $7.05×-
- Last / Mark
- $6.90 / $6.98
- Vol / OI
- 46 / 106
- IV
- 67.51%
call$102.00
2026-11-06- Bid
- $6.50×-
- Ask
- $6.60×-
- Last / Mark
- $6.75 / $6.55
- Vol / OI
- 32 / 103
- IV
- 67.97%
put$102.00
2026-11-06- Bid
- $7.40×-
- Ask
- $7.50×-
- Last / Mark
- $7.40 / $7.45
- Vol / OI
- 122 / 213
- IV
- 66.82%
call$103.00
2026-11-06- Bid
- $6.05×-
- Ask
- $6.20×-
- Last / Mark
- $6.63 / $6.13
- Vol / OI
- 71 / 93
- IV
- 68.04%
put$103.00
2026-11-06- Bid
- $8.05×-
- Ask
- $8.20×-
- Last / Mark
- $7.74 / $8.13
- Vol / OI
- 48 / 278
- IV
- 67.85%
call$104.00
2026-11-06- Bid
- $5.60×-
- Ask
- $5.70×-
- Last / Mark
- $6.75 / $5.65
- Vol / OI
- 42 / 126
- IV
- 67.41%
put$104.00
2026-11-06- Bid
- $8.60×-
- Ask
- $8.70×-
- Last / Mark
- $8.50 / $8.65
- Vol / OI
- 152 / 227
- IV
- 67.21%
call$105.00
2026-11-06- Bid
- $5.20×-
- Ask
- $5.35×-
- Last / Mark
- $5.30 / $5.28
- Vol / OI
- 262 / 182
- IV
- 67.53%
put$105.00
2026-11-06- Bid
- $9.25×-
- Ask
- $9.40×-
- Last / Mark
- $9.25 / $9.33
- Vol / OI
- 125 / 596
- IV
- 67.82%
call$106.00
2026-11-06- Bid
- $4.85×-
- Ask
- $4.95×-
- Last / Mark
- $5.30 / $4.90
- Vol / OI
- 58 / 143
- IV
- 67.46%
put$106.00
2026-11-06- Bid
- $9.90×-
- Ask
- $10.00×-
- Last / Mark
- $9.60 / $9.95
- Vol / OI
- 78 / 115
- IV
- 67.75%
call$107.00
2026-11-06- Bid
- $4.50×-
- Ask
- $4.65×-
- Last / Mark
- $5.00 / $4.58
- Vol / OI
- 28 / 657
- IV
- 67.66%
put$107.00
2026-11-06- Bid
- $10.55×-
- Ask
- $10.65×-
- Last / Mark
- $10.45 / $10.60
- Vol / OI
- 46 / 165
- IV
- 67.72%
call$108.00
2026-11-06- Bid
- $4.20×-
- Ask
- $4.35×-
- Last / Mark
- $4.45 / $4.28
- Vol / OI
- 145 / 330
- IV
- 67.94%
put$108.00
2026-11-06- Bid
- $11.25×-
- Ask
- $11.35×-
- Last / Mark
- $11.05 / $11.30
- Vol / OI
- 47 / 229
- IV
- 67.99%
call$109.00
2026-11-06- Bid
- $3.85×-
- Ask
- $4.00×-
- Last / Mark
- $4.00 / $3.93
- Vol / OI
- 23 / 594
- IV
- 67.52%
put$109.00
2026-11-06- Bid
- $11.90×-
- Ask
- $12.05×-
- Last / Mark
- $11.90 / $11.98
- Vol / OI
- 56 / 143
- IV
- 67.83%
call$110.00
2026-11-06- Bid
- $3.65×-
- Ask
- $3.75×-
- Last / Mark
- $3.69 / $3.70
- Vol / OI
- 406 / 657
- IV
- 68.19%
put$110.00
2026-11-06- Bid
- $12.60×-
- Ask
- $12.70×-
- Last / Mark
- $12.50 / $12.65
- Vol / OI
- 100 / 456
- IV
- 67.47%
call$111.00
2026-11-06- Bid
- $3.30×-
- Ask
- $3.40×-
- Last / Mark
- $3.43 / $3.35
- Vol / OI
- 84 / 361
- IV
- 67.38%
put$111.00
2026-11-06- Bid
- $13.35×-
- Ask
- $13.50×-
- Last / Mark
- $13.20 / $13.43
- Vol / OI
- 29 / 121
- IV
- 67.97%
call$112.00
2026-11-06- Bid
- $3.05×-
- Ask
- $3.15×-
- Last / Mark
- $3.40 / $3.10
- Vol / OI
- 18 / 412
- IV
- 67.43%
put$112.00
2026-11-06- Bid
- $14.10×-
- Ask
- $14.25×-
- Last / Mark
- $13.90 / $14.18
- Vol / OI
- 154 / 228
- IV
- 68.04%
call$113.00
2026-11-06- Bid
- $2.84×-
- Ask
- $2.89×-
- Last / Mark
- $2.88 / $2.87
- Vol / OI
- 107 / 491
- IV
- 67.46%
put$113.00
2026-11-06- Bid
- $14.75×-
- Ask
- $15.00×-
- Last / Mark
- $13.95 / $14.88
- Vol / OI
- 27 / 470
- IV
- 67.36%
call$114.00
2026-11-06- Bid
- $2.64×-
- Ask
- $2.67×-
- Last / Mark
- $2.80 / $2.66
- Vol / OI
- 48 / 544
- IV
- 67.63%
put$114.00
2026-11-06- Bid
- $15.50×-
- Ask
- $15.80×-
- Last / Mark
- $15.32 / $15.65
- Vol / OI
- 16 / 164
- IV
- 67.33%
call$115.00
2026-11-06- Bid
- $2.45×-
- Ask
- $2.49×-
- Last / Mark
- $2.51 / $2.47
- Vol / OI
- 279 / 921
- IV
- 67.90%
put$115.00
2026-11-06- Bid
- $16.15×-
- Ask
- $16.40×-
- Last / Mark
- $15.29 / $16.28
- Vol / OI
- 65 / 236
- IV
- 65.28%
call$116.00
2026-11-06- Bid
- $2.24×-
- Ask
- $2.27×-
- Last / Mark
- $2.51 / $2.26
- Vol / OI
- 193 / 295
- IV
- 67.65%
put$116.00
2026-11-06- Bid
- $17.15×-
- Ask
- $17.40×-
- Last / Mark
- $14.10 / $17.28
- Vol / OI
- 22 / 317
- IV
- 67.68%
call$117.00
2026-11-06- Bid
- $2.05×-
- Ask
- $2.10×-
- Last / Mark
- $2.13 / $2.08
- Vol / OI
- 183 / 152
- IV
- 67.68%
put$117.00
2026-11-06- Bid
- $18.00×-
- Ask
- $18.25×-
- Last / Mark
- $13.60 / $18.13
- Vol / OI
- 12 / 82
- IV
- 68.07%
call$118.00
2026-11-06- Bid
- $1.90×-
- Ask
- $1.93×-
- Last / Mark
- $1.95 / $1.92
- Vol / OI
- 118 / 181
- IV
- 67.80%
put$118.00
2026-11-06- Bid
- $18.85×-
- Ask
- $19.10×-
- Last / Mark
- $13.45 / $18.98
- Vol / OI
- 2 / 61
- IV
- 68.34%
call$119.00
2026-11-06- Bid
- $1.76×-
- Ask
- $1.79×-
- Last / Mark
- $1.79 / $1.78
- Vol / OI
- 31 / 281
- IV
- 68.02%
put$119.00
2026-11-06- Bid
- $19.60×-
- Ask
- $19.85×-
- Last / Mark
- $13.70 / $19.73
- Vol / OI
- 26 / 151
- IV
- 67.04%
call$120.00
2026-11-06- Bid
- $1.62×-
- Ask
- $1.65×-
- Last / Mark
- $1.66 / $1.64
- Vol / OI
- 407 / 754
- IV
- 68.12%
put$120.00
2026-11-06- Bid
- $20.55×-
- Ask
- $20.80×-
- Last / Mark
- $18.96 / $20.68
- Vol / OI
- 41 / 386
- IV
- 68.41%
call$121.00
2026-11-06- Bid
- $1.49×-
- Ask
- $1.52×-
- Last / Mark
- $1.69 / $1.51
- Vol / OI
- 150 / 106
- IV
- 68.21%
put$121.00
2026-11-06- Bid
- $21.45×-
- Ask
- $21.65×-
- Last / Mark
- $13.95 / $21.55
- Vol / OI
- 103 / 294
- IV
- 68.60%
call$122.00
2026-11-06- Bid
- $1.36×-
- Ask
- $1.40×-
- Last / Mark
- $1.45 / $1.38
- Vol / OI
- 198 / 239
- IV
- 68.21%
put$122.00
2026-11-06- Bid
- $22.30×-
- Ask
- $22.55×-
- Last / Mark
- $18.95 / $22.43
- Vol / OI
- 3 / 366
- IV
- 68.63%
call$123.00
2026-11-06- Bid
- $1.26×-
- Ask
- $1.30×-
- Last / Mark
- $1.33 / $1.28
- Vol / OI
- 58 / 144
- IV
- 68.51%
Sample of 80 contracts nearest the quote, out of 133 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