Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$116.75 -0.63 (-0.53%)
As of 11:09 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

HOOD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$94.00$0.031Put54501163
(+57)
104.89%
(+17.09%)
-0.0085038
9/19/2025$94.00$23.608Call104520
(+0)
104.89%
(+17.17%)
0.991398
9/19/2025$96.00$0.040Put33144255379
(+111)
99.18%
(+15.96%)
-0.01114333
9/19/2025$96.00$21.618Call73319
(+0)
99.18%
(+15.96%)
0.9887513
9/19/2025$97.00$0.046Put446168235362
(+75)
96.38%
(+15.23%)
-0.0130142
9/19/2025$97.00$20.625Call22 - 17
(+6)
96.50%
(+15.35%)
0.9869732
9/19/2025$98.00$0.053Put119552467
(+55)
93.94%
(+14.92%)
-0.01512115
9/19/2025$98.00$19.633Call75113
(+2)
93.94%
(+14.92%)
0.9847735
9/19/2025$99.00$0.063Put9827361921923
(+122)
91.52%
(+14.46%)
-0.01786167
9/19/2025$99.00$18.643Call532013395
(+8)
91.52%
(+14.60%)
0.98203423
9/19/2025$101.00$0.090Put379245673570
(+1655)
86.31%
(+12.80%)
-0.02560683
9/19/2025$101.00$16.671Call32212591
(-17)
87.14%
(+13.63%)
0.97429311
9/19/2025$102.00$0.110Put24291203115
(+2016)
85.19%
(+12.79%)
-0.03105242
9/19/2025$102.00$15.638Call1168012487
(+2)
85.10%
(+13.08%)
0.96855820
9/19/2025$103.00$0.135Put8435551094914
(+3559)
83.42%
(+12.88%)
-0.03794105
9/19/2025$103.00$14.718Call486171367
(+3)
83.42%
(+12.88%)
0.96196620
9/19/2025$104.00$0.169Put4762305810756
(+2594)
82.82%
(+13.52%)
-0.046629123
9/19/2025$104.00$13.752Call6728162010
(-8)
81.84%
(+12.54%)
0.95328321
9/19/2025$106.00$0.269Put2,1471931632478
(+871)
79.60%
(+12.03%)
-0.071108193
9/19/2025$106.00$11.802Call1064122857
(-1)
79.19%
(+11.76%)
0.92807836
9/19/2025$107.00$0.342Put2,9782313386043
(+714)
79.28%
(+12.69%)
-0.087783265
9/19/2025$107.00$10.927Call1,0802151152147
(+195)
78.21%
(+11.61%)
0.91217156
9/19/2025$108.00$0.435Put2,2661993914731
(+1837)
77.75%
(+11.80%)
-0.107926307
9/19/2025$108.00$10.021Call30611439918
(-290)
77.31%
(+11.37%)
0.89205538
9/19/2025$109.00$0.551Put8051322722603
(+1224)
76.69%
(+11.32%)
-0.131835253
9/19/2025$109.00$9.138Call89636941386
(+326)
76.53%
(+11.15%)
0.86817646
9/19/2025$110.00$0.695Put6,8032,5322,79819404
(+1358)
75.51%
(+10.69%)
-0.1597341,003
9/19/2025$110.00$8.282Call81424311211791
(-53)
77.28%
(+13.05%)
0.840334255
9/19/2025$111.00$0.870Put1,8743765874476
(+705)
75.19%
(+10.76%)
-0.191678352
9/19/2025$111.00$7.457Call490242196938
(-2)
75.19%
(+10.76%)
0.808457113
9/19/2025$112.00$1.080Put2,4947737245453
(+1295)
74.59%
(+10.11%)
-0.227639491
9/19/2025$112.00$6.667Call1,4377005402026
(+149)
74.59%
(+10.56%)
0.772565166
9/19/2025$114.00$1.622Put4,0371,4091,5724027
(+1392)
73.53%
(+10.09%)
-0.310991835
9/19/2025$114.00$5.210Call1,5086565201970
(+750)
73.43%
(+10.15%)
0.689461407
9/19/2025$116.00$2.353Put2,7191,1728711997
(+371)
72.64%
(+9.50%)
-0.406643569
9/19/2025$116.00$3.941Call5,0851,9291,8663108
(+1417)
72.69%
(+9.54%)
0.594111,521
9/19/2025$117.00$2.798Put3,7741,7311,4372036
(+276)
72.11%
(+8.98%)
-0.457395668
9/19/2025$117.00$3.385Call10,5475,3033,3655282
(+1560)
72.38%
(+9.27%)
0.5435732,108
9/19/2025$118.00$3.298Put2,0941,238653911
(+79)
72.16%
(+8.97%)
-0.508816291
9/19/2025$118.00$2.885Call6,9212,2173,2304564
(+1139)
72.05%
(+9.12%)
0.4923681,978
9/19/2025$119.00$3.853Put246157771753
(+385)
72.04%
(+8.67%)
-0.55986961
9/19/2025$119.00$2.439Call3,2151,1401,0368224
(+889)
72.19%
(+8.75%)
0.441517890
9/19/2025$121.00$5.126Put34920347
(+50)
72.11%
(+8.16%)
-0.65695418
9/19/2025$121.00$1.709Call2,1961,2332633285
(+1150)
72.33%
(+8.48%)
0.344889514
9/19/2025$122.00$5.836Put33321129
(+0)
72.32%
(+7.95%)
-0.70125214
9/19/2025$122.00$1.419Call4,4722,0051,8755766
(+787)
72.47%
(+8.31%)
0.300791684
9/19/2025$123.00$6.592Put70617119
(-7)
72.63%
(+7.78%)
-0.74189522
9/19/2025$123.00$1.173Call1,8825885231816
(+335)
72.63%
(+7.78%)
0.260323496
9/19/2025$124.00$7.388Put16313389
(+0)
73.05%
(+7.65%)
-0.7785618
9/19/2025$124.00$0.967Call1,0093982744409
(+360)
72.91%
(+7.51%)
0.223822315
9/19/2025$125.00$8.218Put2612221010364
(+40)
73.57%
(+7.56%)
-0.81111979
9/19/2025$125.00$0.795Call10,4362,8812,88428626
(-3228)
74.09%
(+8.05%)
0.1913951,258
9/19/2025$126.00$9.079Put2321819
(-1)
74.20%
(+7.51%)
-0.83959714
9/19/2025$126.00$0.654Call8562073017978
(+241)
74.20%
(+7.51%)
0.163003238
9/19/2025$127.00$0.538Call9623493502607
(+342)
75.98%
(+9.11%)
0.138435213
9/19/2025$128.00$10.872Put55 - 11
(+0)
75.75%
(+7.52%)
-0.8853254
9/19/2025$128.00$0.444Call6722541526153
(+11)
75.75%
(+7.50%)
0.117396190
9/19/2025$129.00$0.368Call4572241046024
(+92)
76.67%
(+7.57%)
0.099547106
9/19/2025$130.00$12.737Put926626167
(+0)
77.68%
(+7.63%)
-0.91824812
9/19/2025$130.00$0.306Call3,6311,2341,4917601
(-1580)
77.68%
(+7.63%)
0.084501508
9/19/2025$131.00$0.255Call750154511232
(+40)
78.78%
(+7.70%)
0.07190697
9/19/2025$132.00$14.650Put2 - - 6
(+0)
79.97%
(+7.78%)
-0.9413351
9/19/2025$132.00$0.215Call720813122662
(+12)
79.97%
(+7.78%)
0.061493
9/19/2025$133.00$15.619Put1 - 18
(+0)
81.25%
(+7.86%)
-0.9500441
9/19/2025$133.00$0.182Call16889711307
(+157)
81.25%
(+7.86%)
0.05267532
9/19/2025$134.00$16.594Put6 - 65
(+0)
82.62%
(+7.94%)
-0.9572942
9/19/2025$134.00$0.156Call395181742210
(+1043)
82.94%
(+8.27%)
0.04544280
9/19/2025$135.00$17.573Put1212 - 72
(+0)
84.07%
(+8.02%)
-0.963294
9/19/2025$135.00$0.134Call99127340410817
(-1811)
84.44%
(+8.39%)
0.039446139
9/19/2025$136.00$18.558Put4040 - 10
(+0)
85.61%
(+8.11%)
-0.968255
9/19/2025$136.00$0.117Call58938138
(+37)
85.61%
(+8.11%)
0.03448220
9/19/2025$137.00$19.545Put11 - 2
(-2)
87.23%
(+8.20%)
-0.9724061
9/19/2025$137.00$0.103Call38797194408
(+152)
87.23%
(+8.27%)
0.03035757
9/19/2025$138.00$0.091Call461355875
(+2)
87.97%
(+7.36%)
0.0269178
9/19/2025$139.00$21.525Put10556
(+0)
90.67%
(+8.43%)
-0.9786917
9/19/2025$139.00$0.082Call47303101
(+29)
90.67%
(+8.43%)
0.0240398
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners