Free Trial
→ Trump cannot stop this train (From Porter & Company) (Ad)tc pixel Free HOOD Stock Alerts

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$139.79 +5.46 (+4.06%)
Closing price 04:00 PM Eastern
Extended Trading
$139.62 -0.16 (-0.12%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

HOOD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$112.00$0.003Put982234511
(-66)		931.68%
(+789.73%)		-0.00120119
10/24/2025$112.00$27.743Call3311231
(-10)		931.68%
(+789.73%)		0.99879911
10/24/2025$113.00$0.003Put43412743
(-36)		897.88%
(+760.27%)		-0.00125618
10/24/2025$114.00$0.003Put46182411260
(+166)		864.24%
(+730.90%)		-0.00131625
10/24/2025$114.00$25.783Call5 - 4218
(+0)		864.24%
(+730.90%)		0.9986845
10/24/2025$115.00$0.003Put178100473402
(-64)		830.81%
(+701.69%)		-0.00137949
10/24/2025$115.00$24.784Call24 - 2286
(-9)		830.81%
(+701.69%)		0.99862112
10/24/2025$116.00$0.003Put460323322066
(+251)		797.44%
(+672.46%)		-0.00144547
10/24/2025$116.00$23.744Call3212 - 89
(-3)		797.44%
(+672.46%)		0.9985555
10/24/2025$117.00$0.004Put11761441692
(-178)		764.25%
(+643.37%)		-0.00151737
10/24/2025$118.00$0.004Put353182842825
(-753)		731.20%
(+614.35%)		-0.00159665
10/24/2025$118.00$21.744Call81 - 138
(-8)		731.20%
(+614.35%)		0.9984045
10/24/2025$119.00$0.004Put1,099551,0193514
(-207)		698.27%
(+585.42%)		-0.001682120
10/24/2025$119.00$20.744Call4 - 3107
(-1)		698.27%
(+585.42%)		0.9983183
10/24/2025$120.00$0.004Put7721413957600
(-704)		665.46%
(+556.54%)		-0.001775137
10/24/2025$120.00$19.744Call1,266152112464
(-284)		665.46%
(+556.54%)		0.99822568
10/24/2025$121.00$0.004Put9917241972
(-379)		632.75%
(+527.73%)		-0.00187844
10/24/2025$121.00$18.744Call981311025
(-9)		632.75%
(+527.73%)		0.99812210
10/24/2025$122.00$0.004Put462321782031
(-1143)		600.14%
(+498.97%)		-0.0019960
10/24/2025$122.00$17.744Call18 - 6509
(-117)		600.14%
(+498.97%)		0.9980114
10/24/2025$123.00$0.004Put35113313711457
(-142)		567.62%
(+470.23%)		-0.002115135
10/24/2025$123.00$16.744Call31111011185
(-28)		567.62%
(+470.23%)		0.99788523
10/24/2025$124.00$0.004Put25991272365
(-6296)		535.16%
(+439.33%)		-0.00225464
10/24/2025$124.00$15.744Call22521172807
(-137)		535.16%
(+441.48%)		0.997746129
10/24/2025$125.00$0.004Put1,2222804173537
(-349)		502.77%
(+412.68%)		-0.002409210
10/24/2025$125.00$14.744Call4491311011950
(-665)		502.77%
(+412.68%)		0.99759195
10/24/2025$126.00$0.004Put6,0721511756863
(+332)		470.42%
(+383.76%)		-0.002585131
10/24/2025$126.00$13.744Call77916615
(-291)		470.42%
(+383.76%)		0.99741535
10/24/2025$127.00$0.004Put1,0561001263884
(-223)		438.10%
(+354.65%)		-0.002785186
10/24/2025$127.00$12.744Call802925435
(-192)		438.10%
(+354.65%)		0.99721538
10/24/2025$128.00$0.004Put2,6211,0781,3511641
(+101)		405.79%
(+325.76%)		-0.003015261
10/24/2025$128.00$11.744Call16864211210
(-155)		405.79%
(+325.27%)		0.99698566
10/24/2025$129.00$0.004Put4981531441519
(-71)		373.47%
(+295.55%)		-0.003283126
10/24/2025$129.00$10.744Call28141111205
(-32)		373.47%
(+295.55%)		0.99671763
10/24/2025$130.00$0.004Put4,5167742,6716669
(+2161)		341.10%
(+265.51%)		-0.003599514
10/24/2025$130.00$9.744Call1,5723574183251
(-6863)		341.10%
(+265.44%)		0.996401376
10/24/2025$131.00$0.004Put7691682582562
(+542)		308.66%
(+234.93%)		-0.003978177
10/24/2025$131.00$8.744Call28751511335
(+590)		308.66%
(+234.93%)		0.99602279
10/24/2025$132.00$0.004Put786952792759
(+157)		353.74%
(+281.61%)		-0.004444318
10/24/2025$132.00$7.744Call619141961300
(-238)		338.34%
(+266.14%)		0.995556166
10/24/2025$133.00$0.004Put857322321960
(-62)		243.39%
(+172.97%)		-0.005029281
10/24/2025$133.00$6.744Call5271551531304
(-179)		243.39%
(+172.35%)		0.994971160
10/24/2025$134.00$0.004Put2,7927821,0641828
(-267)		210.44%
(+141.68%)		-0.005792368
10/24/2025$134.00$5.744Call4,5475683975695
(-997)		210.44%
(+140.64%)		0.994208319
10/24/2025$135.00$0.004Put4,2601,2821,6734913
(-248)		177.17%
(+108.44%)		-0.006832570
10/24/2025$135.00$4.744Call7,1231,3031,4757845
(-364)		177.17%
(+108.11%)		0.993168762
10/24/2025$136.00$0.004Put1,8773551,0871017
(-8)		143.82%
(+75.21%)		-0.008492428
10/24/2025$136.00$3.744Call4,7786744814587
(+102)		179.38%
(+110.39%)		0.991508420
10/24/2025$137.00$0.006Put6,3712,2613,254953
(-25)		114.83%
(+46.33%)		-0.014567807
10/24/2025$137.00$2.746Call5,2791,3361,1103372
(-215)		163.06%
(+94.04%)		0.9854331,020
10/24/2025$138.00$0.021Put9,4482,6994,4321115
(+8)		95.65%
(+26.90%)		-0.0486951,502
10/24/2025$138.00$1.761Call6,6243,0172,0612892
(+547)		0.9513051,124
10/24/2025$139.00$0.075Put5,6111,2233,320604
(-14)		71.99%
(+2.59%)		-0.175145865
10/24/2025$139.00$0.815Call16,2224,2928,0863020
(-802)		71.99%
(+2.59%)		0.8248552,401
10/24/2025$140.00$0.388Put10,6573,4675,1821075
(-40)		43.28%
(-27.20%)		-0.669616973
10/24/2025$140.00$0.128Call42,73915,12114,16012922
(+734)		36.35%
(-32.97%)		0.3303845,930
10/24/2025$141.00$1.307Put2,865997947285
(-7)		88.56%
(+16.53%)		-0.899037412
10/24/2025$141.00$0.047Call21,1544,6768,2844242
(+33)		88.56%
(+16.53%)		0.1009633,253
10/24/2025$142.00$2.275Put1,3976892591751
(-9)		109.77%
(+35.75%)		-0.967179218
10/24/2025$142.00$0.015Call23,5507,82810,1482793
(-143)		109.77%
(+35.75%)		0.0328214,732
10/24/2025$143.00$3.264Put1083234300
(-29)		124.27%
(+47.84%)		-0.99030237
10/24/2025$143.00$0.004Call7,8902,8782,2234378
(+72)		124.27%
(+48.48%)		0.0096981,313
10/24/2025$144.00$4.261Put1892137535
(-3)		135.26%
(+56.08%)		-0.99742646
10/24/2025$144.00$0.001Call3,1351,1771,2472176
(+18)		135.26%
(+56.08%)		0.002574578
10/24/2025$146.00$6.260Put5 - 2129
(-11)		151.82%
(+66.42%)		-0.9998635
10/24/2025$146.00$0.000Call1,3132013191126
(+27)		151.82%
(+66.42%)		0.000137230
10/24/2025$147.00$7.260Put611224
(-44)		158.59%
(+69.89%)		-0.9999723
10/24/2025$147.00$0.000Call531371281430
(+28)		158.59%
(+69.89%)		2.8E-05120
10/24/2025$148.00$8.260Put71 - 193
(-87)		164.75%
(+72.69%)		-0.9999945
10/24/2025$148.00$0.000Call892933304466
(-82)		164.75%
(+72.69%)		6E-06138
10/24/2025$149.00$9.260Put1 - - 38
(-327)		170.46%
(+75.05%)		-0.9999991
10/24/2025$149.00$0.000Call5371942461812
(-80)		170.46%
(+75.05%)		1E-0678
10/24/2025$150.00$10.260Put4129433
(-436)		175.83%
(+77.08%)		-19
10/24/2025$150.00$0.000Call3,2296581,4626229
(-374)		175.83%
(+78.63%)		0362
10/24/2025$152.50$0.000Call14016924171
(-32)		188.17%
(+81.25%)		045
10/24/2025$155.00$15.260Put7 - - 20
(-57)		199.44%
(+84.65%)		-15
10/24/2025$155.00$0.000Call32158896314
(-141)		199.44%
(+84.65%)		087
10/24/2025$157.50$0.000Call65986095852
(+67)		209.95%
(+87.61%)		044
10/24/2025$160.00$0.000Call553813006667
(-120)		219.89%
(+90.28%)		085
10/24/2025$162.50$0.000Call6262614648
(+93)		229.35%
(+92.75%)		038
10/24/2025$165.00$0.000Call26552321227
(-9)		238.42%
(+95.07%)		028
10/24/2025$167.50$0.000Call75 - 256
(+27)		247.15%
(+97.25%)		03
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:HOOD) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...
Crypto 101 Media | Sponsoredtc pixel
Elon Musk is on the line
Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...
Altimetry | Sponsoredtc pixel
The Fed Just Got Kneecapped — Here’s What Happens Next
Donald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...
Banyan Hill Publishing | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
If you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...
Base Camp Trading | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel