Free Trial
Discover Investing Tools for the A.I EraGet 30 Days Free

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$145.00 +0.74 (+0.51%)
Closing price 04:00 PM Eastern
Extended Trading
$144.84 -0.16 (-0.11%)
As of 04:57 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
10/10/2025$117.00$0.073Put72112414
(-24)		94.15%
(+8.26%)		-0.01468718
10/10/2025$117.00$27.560Call1 - - 391
(-32)		94.14%
(+8.28%)		0.985541
10/10/2025$118.00$0.083Put1164211653
(+0)		92.51%
(+8.21%)		-0.01668623
10/10/2025$118.00$26.571Call3 - 1239
(-14)		108.58%
(+24.31%)		0.9835433
10/10/2025$119.00$0.095Put122533577
(-25)		90.95%
(+8.20%)		-0.01903528
10/10/2025$119.00$25.583Call1913 - 346
(-102)		90.94%
(+8.22%)		0.9811966
10/10/2025$120.00$0.109Put6202102063975
(+117)		91.54%
(+10.30%)		-0.021818120
10/10/2025$120.00$24.598Call3554775
(-67)		89.45%
(+8.24%)		0.97843817
10/10/2025$121.00$0.126Put1431177654
(-18)		88.04%
(+8.27%)		-0.02504132
10/10/2025$121.00$23.615Call1 - - 168
(-24)		88.03%
(+8.28%)		0.9751941
10/10/2025$122.00$0.146Put1453531629
(-20)		86.69%
(+7.90%)		-0.02884939
10/10/2025$122.00$22.636Call32283857
(+10)		86.68%
(+8.35%)		0.9713918
10/10/2025$123.00$0.170Put381561371413
(-34)		85.41%
(+8.44%)		-0.033364
10/10/2025$123.00$21.640Call5 - 2361
(-29)		85.37%
(+8.42%)		0.9668574
10/10/2025$124.00$0.198Put93826564
(-15)		84.18%
(+8.53%)		-0.03850739
10/10/2025$124.00$20.689Call141817293
(-4)		84.16%
(+8.54%)		0.96173820
10/10/2025$125.00$0.231Put2,2576511,2194907
(+148)		83.73%
(+9.48%)		-0.044566251
10/10/2025$125.00$19.723Call1033191033
(+10)		82.99%
(+8.64%)		0.95568526
10/10/2025$126.00$0.271Put12622362041
(-38)		81.87%
(+8.75%)		-0.05164454
10/10/2025$126.00$18.764Call683011424
(-9)		81.87%
(+8.75%)		0.94865824
10/10/2025$127.00$0.318Put30211343897
(+34)		80.81%
(+8.86%)		-0.05973366
10/10/2025$127.00$17.811Call3912545
(-12)		80.80%
(+14.32%)		0.9405268
10/10/2025$128.00$0.373Put42652711987
(+21)		79.79%
(+8.94%)		-0.06909295
10/10/2025$128.00$16.867Call49254773
(+9)		79.77%
(+8.94%)		0.93116813
10/10/2025$129.00$0.438Put3389666843
(+6)		78.80%
(+9.02%)		-0.07984489
10/10/2025$129.00$15.933Call3218444
(-66)		78.80%
(+9.03%)		0.92042725
10/10/2025$130.00$0.514Put4,8491,3611,3154165
(+730)		77.86%
(+9.11%)		-0.092103834
10/10/2025$130.00$15.010Call13834211521
(-10)		77.86%
(+9.10%)		0.90817449
10/10/2025$131.00$0.603Put1,5283596837570
(+201)		77.29%
(+9.49%)		-0.106029192
10/10/2025$131.00$14.100Call35216580
(-59)		76.96%
(+9.16%)		0.89425922
10/10/2025$132.00$0.707Put1,3474833071277
(-16)		76.10%
(+9.20%)		-0.121763205
10/10/2025$132.00$13.204Call1185521538
(+138)		76.11%
(+9.21%)		0.87854633
10/10/2025$133.00$0.827Put993191183946
(+33)		75.07%
(+9.21%)		-0.13941215
10/10/2025$133.00$12.326Call58627773
(-3)		80.79%
(+14.75%)		0.86091524
10/10/2025$134.00$0.966Put11,214151192741
(+315)		74.61%
(+9.36%)		-0.159123349
10/10/2025$134.00$11.466Call1041042366
(-74)		74.50%
(+9.25%)		0.84124631
10/10/2025$135.00$1.129Put15,8188661,6263362
(+453)		73.77%
(+9.27%)		-0.1812321,261
10/10/2025$135.00$10.626Call18727351972
(-161)		73.76%
(+9.27%)		0.8194775
10/10/2025$136.00$1.313Put1,2623141831817
(+78)		73.56%
(+9.94%)		-0.205305341
10/10/2025$136.00$9.811Call1,06815431309
(+113)		73.04%
(+9.25%)		0.79551232
10/10/2025$137.00$1.523Put2,4166454184639
(+3781)		72.37%
(+9.22%)		-0.23154658
10/10/2025$137.00$9.021Call37349120547
(+7)		72.37%
(+9.22%)		0.76937552
10/10/2025$138.00$1.761Put2,1876373291283
(+480)		71.68%
(+9.35%)		-0.260003544
10/10/2025$138.00$8.259Call1,3321161661356
(-187)		71.72%
(+9.19%)		0.741064101
10/10/2025$139.00$2.030Put1,7186453341101
(+282)		71.11%
(+9.16%)		-0.290528559
10/10/2025$139.00$7.528Call34757127626
(-235)		71.11%
(+9.16%)		0.71067457
10/10/2025$140.00$2.332Put8,8883,6832,67216364
(+13083)		70.58%
(+9.10%)		-0.3230731,960
10/10/2025$140.00$6.829Call1,9207007804209
(+114)		71.73%
(+10.31%)		0.678316355
10/10/2025$141.00$2.670Put1,3975353041165
(+93)		69.32%
(+8.39%)		-0.357373431
10/10/2025$141.00$6.166Call2463633929
(-70)		70.02%
(+9.09%)		0.64419556
10/10/2025$142.00$3.045Put2,3061,3625281086
(+502)		71.04%
(+10.55%)		-0.393236544
10/10/2025$142.00$5.541Call1421734771
(-63)		69.54%
(+9.06%)		0.60854462
10/10/2025$143.00$3.459Put1,7338365151847
(+382)		69.11%
(+9.06%)		-0.430308537
10/10/2025$143.00$4.954Call8633892301457
(+277)		70.33%
(+10.79%)		0.571692114
10/10/2025$144.00$3.915Put1,570525626812
(+358)		68.75%
(+9.07%)		-0.468234468
10/10/2025$144.00$4.409Call5271441071883
(-55)		69.90%
(+10.56%)		0.533996139
10/10/2025$145.00$4.413Put5,8152,4801,9991790
(+1062)		68.48%
(+9.46%)		-0.5065821,475
10/10/2025$145.00$3.905Call1,6055634504714
(-721)		69.79%
(+10.25%)		0.495895527
10/10/2025$146.00$4.954Put2,217916758798
(+619)		68.50%
(+9.65%)		-0.544877670
10/10/2025$146.00$3.444Call856240337875
(+105)		70.33%
(+11.40%)		0.457837318
10/10/2025$147.00$5.538Put5,2141,8252,400558
(+529)		68.09%
(+9.35%)		-0.5826551,169
10/10/2025$147.00$3.026Call5,5841,4552,9731408
(+386)		69.12%
(+10.38%)		0.4203121,209
10/10/2025$148.00$6.163Put3,3161,2961,278665
(+590)		68.56%
(+10.05%)		-0.619431803
10/10/2025$148.00$2.650Call5,9462,1182,1037808
(-262)		69.42%
(+10.87%)		0.3837661,597
10/10/2025$149.00$6.830Put760299164520
(+461)		68.08%
(+9.76%)		-0.654802257
10/10/2025$149.00$2.314Call3,8781,2541,4801056
(+396)		68.08%
(+9.76%)		0.3486321,145
10/10/2025$150.00$7.533Put4,8601,2333,2523289
(+2866)		68.55%
(+10.38%)		-0.688401688
10/10/2025$150.00$2.015Call16,4796,0436,3706126
(+1312)		69.37%
(+11.38%)		0.315243,034
10/10/2025$152.50$9.443Put2338899148
(+96)		68.84%
(+10.86%)		-0.76312986
10/10/2025$152.50$1.418Call8,5882,8233,36314190
(+8649)		69.90%
(+11.92%)		0.2409551,510
10/10/2025$155.00$11.527Put387120140176
(+62)		69.89%
(+11.82%)		-0.82350989
10/10/2025$155.00$0.993Call9,1623,9773,56216108
(+10897)		70.75%
(+13.06%)		0.1808891,894
10/10/2025$157.50$13.739Put92622494
(+67)		71.26%
(+10.85%)		-0.87018323
10/10/2025$157.50$0.698Call1,9085827022088
(+240)		71.26%
(+12.86%)		0.134405591
10/10/2025$160.00$16.043Put1411092395
(+156)		72.91%
(+13.95%)		-0.90509539
10/10/2025$160.00$0.494Call10,1173,2504,5576223
(+3503)		73.77%
(+15.29%)		0.0995671,407
10/10/2025$162.50$18.411Put179631
(-1)		74.80%
(+15.20%)		-0.93065310
10/10/2025$162.50$0.355Call2,4002685203789
(+259)		75.53%
(+15.61%)		0.074036374
10/10/2025$165.00$20.822Put120108849
(+5)		76.92%
(+16.35%)		-0.94918422
10/10/2025$165.00$0.260Call2,35983077912162
(+9509)		77.53%
(+16.96%)		0.05559508
10/10/2025$167.50$23.263Put11 - 0
(+0)		79.25%-0.962511
10/10/2025$167.50$0.195Call6541152180
(+0)		79.42%0.042355141
10/10/2025$170.00$25.724Put41151
(-1)		81.77%
(+19.05%)		-0.9720334
10/10/2025$170.00$0.150Call1,6056416452081
(+702)		81.77%
(+19.05%)		0.03286266
10/10/2025$172.50$0.118Call15859650
(+0)		84.47%0.02600140
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 10/7/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | 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
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel