Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$110.72 +2.10 (+1.94%)
As of 03:23 PM Eastern
This is a fair market value 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
8/15/2025$89.00$0.038Put74213222
(+1)		119.87%
(+3.67%)		-0.01147516
8/15/2025$89.00$19.689Call7 - 53
(+0)		119.86%
(+3.66%)		0.9887183
8/15/2025$90.00$0.045Put1,2051441656086
(-97)		116.86%
(+3.76%)		-0.013826375
8/15/2025$90.00$18.697Call17756724559
(-25)		116.85%
(+3.75%)		0.98636648
8/15/2025$91.00$0.054Put32911196
(-8)		113.80%
(+3.79%)		-0.01663817
8/15/2025$91.00$17.707Call12 - 1219
(+11)		113.79%
(+3.78%)		0.9835524
8/15/2025$92.00$0.065Put27823202633
(+8)		110.69%
(+3.76%)		-0.02000344
8/15/2025$92.00$16.718Call94224
(+0)		110.68%
(+3.74%)		0.9801856
8/15/2025$93.00$0.078Put53526339561
(-27)		107.55%
(+3.66%)		-0.02405275
8/15/2025$93.00$15.731Call825258
(+2)		107.53%
(+3.65%)		0.9761333
8/15/2025$94.00$0.094Put5923691271061
(+13)		103.95%
(+3.08%)		-0.02895670
8/15/2025$94.00$14.748Call3611534
(+8)		104.38%
(+3.51%)		0.9712274
8/15/2025$95.00$0.113Put2,7871,43497412178
(-87)		100.65%
(+2.76%)		-0.03493278
8/15/2025$95.00$13.767Call22262512819
(-107)		101.23%
(+3.34%)		0.9652564
8/15/2025$96.00$0.136Put1,3101141,065946
(+17)		98.13%
(+3.17%)		-0.042272112
8/15/2025$96.00$12.791Call59 - 21174
(+18)		98.12%
(+3.16%)		0.95790316
8/15/2025$97.00$0.166Put27012968811
(+5)		95.08%
(+2.99%)		-0.051341110
8/15/2025$97.00$11.821Call24115140
(-2)		95.06%
(+2.98%)		0.94882912
8/15/2025$98.00$0.203Put605691931675
(+61)		90.77%
(+1.49%)		-0.062625150
8/15/2025$98.00$10.859Call9 - - 716
(+12)		92.10%
(+2.82%)		0.9375435
8/15/2025$99.00$0.250Put8722602431154
(+19)		89.26%
(+2.70%)		-0.076694177
8/15/2025$99.00$9.907Call42295283
(+1)		86.97%
(+0.42%)		0.92346712
8/15/2025$100.00$0.311Put5,8752,6711,58421813
(+262)		86.55%
(+2.63%)		-0.0942841,204
8/15/2025$100.00$8.968Call1,7511703198003
(-113)		86.54%
(+2.62%)		0.905879186
8/15/2025$101.00$0.390Put1,7441691,1911514
(+71)		82.73%
(+1.34%)		-0.116228267
8/15/2025$101.00$8.047Call1,862245451919
(-1)		84.00%
(+2.61%)		0.88394348
8/15/2025$102.00$0.492Put3,8654158883779
(-38)		80.46%
(+1.48%)		-0.143429401
8/15/2025$102.00$7.150Call3774890
(-9)		81.67%
(+2.68%)		0.85675521
8/15/2025$103.00$0.624Put1,3584664041037
(+86)		78.22%
(+1.50%)		-0.176815440
8/15/2025$103.00$6.283Call2205573735
(-21)		79.56%
(+2.84%)		0.82340666
8/15/2025$104.00$0.796Put1,6294723892394
(+63)		77.72%
(+3.09%)		-0.217358493
8/15/2025$104.00$5.454Call64068851322
(+12)		77.72%
(+2.02%)		0.783149128
8/15/2025$105.00$1.013Put6,4192,5321,0988261
(+462)		74.88%
(+2.17%)		-0.2648261,533
8/15/2025$105.00$4.672Call2,8885309117055
(-419)		76.15%
(+0.64%)		0.735613509
8/15/2025$106.00$1.289Put4,1601,5108863296
(+221)		74.07%
(+3.08%)		-0.319922761
8/15/2025$106.00$3.948Call2,6764453863011
(-65)		74.88%
(+3.90%)		0.681007207
8/15/2025$107.00$1.631Put4,6131,7081,4062311
(+654)		73.94%
(+5.42%)		-0.3809531,014
8/15/2025$107.00$3.289Call1,652779309966
(-4)		73.94%
(+4.47%)		0.620309269
8/15/2025$108.00$2.046Put6,5402,1961,9962007
(+298)		71.17%
(+2.86%)		-0.4463781,557
8/15/2025$108.00$2.703Call10,0133,6803,8652566
(+56)		71.39%
(+3.24%)		0.5553041,233
New law could create $3.7 trillion tsunami. (Ad)

During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’s Project MAFA,” and it could soon return America to a “new” gold standard. The Trump administration, Wall Street, and Silicon Valley are all pushing it forward. The President himself calls the plan “incredible.” Already, it’s helping small plays jump as high as 300%, 318%, 520%, and even 600%.

You can watch it right here.
8/15/2025$109.00$2.538Put5,3331,7351,4982298
(+170)		73.03%
(+5.78%)		-0.5137461,173
8/15/2025$109.00$2.194Call12,8086,2583,6391024
(+6)		73.03%
(+6.04%)		0.4884282,210
8/15/2025$110.00$3.108Put11,2184,3624,2646911
(+2673)		73.07%
(+7.67%)		-0.5803022,437
8/15/2025$110.00$1.762Call27,43010,70110,17916569
(-335)		71.32%
(+4.76%)		0.4224044,605
8/15/2025$111.00$3.753Put3,0911,0029691805
(+224)		72.77%
(+7.63%)		-0.643436755
8/15/2025$111.00$1.404Call9,5832,8684,2934465
(-7)		73.43%
(+8.30%)		0.3597922,074
8/15/2025$112.00$4.464Put1,7796613411805
(+313)		72.89%
(+8.51%)		-0.701094479
8/15/2025$112.00$1.114Call13,5824,4896,0374030
(-34)		71.71%
(+7.33%)		0.3025992,157
8/15/2025$113.00$5.235Put2,3641,1906792356
(+1018)		75.02%
(+11.33%)		-0.752027535
8/15/2025$113.00$0.882Call7,8742,3513,9955058
(+17)		72.58%
(+8.83%)		0.2520531,563
8/15/2025$114.00$6.056Put1,0364323741765
(+63)		73.84%
(+11.28%)		-0.795793383
8/15/2025$114.00$0.699Call9,9905,0562,5076877
(+591)		72.35%
(+9.43%)		0.2085891,763
8/15/2025$115.00$6.916Put2,1271,1463603511
(+224)		-0.832558414
8/15/2025$115.00$0.556Call21,7746,1878,67013450
(+1621)		74.54%
(+11.18%)		0.1721853,933
8/15/2025$116.00$7.807Put5351181751133
(-2)		79.12%
(+17.04%)		-0.863015127
8/15/2025$116.00$0.444Call7,9042,2802,52316739
(+280)		77.10%
(+14.31%)		0.141661,551
8/15/2025$117.00$8.724Put26993421078
(-73)		80.81%
(+18.53%)		-0.8879684
8/15/2025$117.00$0.357Call3,9331,0581,5296326
(-104)		80.81%
(+18.36%)		0.1167711,081
8/15/2025$118.00$9.659Put1228225627
(+77)		82.61%
(+20.44%)		-0.90822732
8/15/2025$118.00$0.289Call7,3591,6692,43812033
(+163)		82.61%
(+20.44%)		0.09649952
8/15/2025$119.00$10.608Put101801776
(-1)		84.50%
(+22.34%)		-0.92475521
8/15/2025$119.00$0.236Call1,13729543510285
(+179)		84.50%
(+22.34%)		0.080019399
8/15/2025$120.00$11.570Put140679716
(+130)		86.48%
(+24.23%)		-0.93798747
8/15/2025$120.00$0.195Call15,1414,8786,12018344
(+680)		86.47%
(+24.22%)		0.0667662,111
8/15/2025$121.00$12.539Put33161429
(-16)		88.54%
(+26.10%)		-0.94880718
8/15/2025$121.00$0.162Call2,6811,2173919321
(+1318)		88.53%
(+25.91%)		0.055973370
8/15/2025$122.00$13.516Put76161
(-6)		90.68%
(+27.94%)		-0.9574035
8/15/2025$122.00$0.136Call3,8741,05765415159
(+2621)		90.68%
(+27.94%)		0.047211311
8/15/2025$123.00$14.497Put20121100
(+5)		92.90%
(+29.76%)		-0.96439210
8/15/2025$123.00$0.115Call7,8731,17979113445
(+883)		92.88%
(+29.74%)		0.040209297
8/15/2025$124.00$15.483Put42244
(+22)		95.19%
(+31.55%)		-0.9700322
8/15/2025$124.00$0.099Call6851223543319
(-529)		95.18%
(+31.53%)		0.034503131
8/15/2025$125.00$16.472Put49241522
(-1)		97.56%
(+33.30%)		-0.97454872
8/15/2025$125.00$0.086Call5,5561,56290613399
(-29)		98.44%
(+33.76%)		0.029859473
8/15/2025$126.00$17.463Put2723225
(+0)		100.00%
(+35.01%)		-0.97825414
8/15/2025$126.00$0.075Call4011241541156
(+51)		99.98%
(+35.00%)		0.0260696
8/15/2025$127.00$18.456Put3232 - 21
(+0)		102.48%
(+36.66%)		-0.98127614
8/15/2025$127.00$0.066Call33356121814
(+414)		102.47%
(+36.65%)		0.02293453
8/15/2025$128.00$19.450Put54 - 1
(+1)		105.01%
(+38.24%)		-0.9837235
8/15/2025$128.00$0.059Call5,9692,1062,8694677
(+52)		105.00%
(+38.23%)		0.020335201
8/15/2025$129.00$20.445Put1 - 112
(+5)		107.57%
(+39.74%)		-0.9857811
8/15/2025$129.00$0.053Call13168374002
(+55)		107.55%
(+39.18%)		0.01815322
8/15/2025$130.00$21.441Put1054 - 279
(-2)		125.20%
(+56.20%)		-0.98752111
8/15/2025$130.00$0.048Call15,6959,2455,80122063
(+3126)		110.12%
(+41.13%)		0.016307530
8/15/2025$131.00$22.438Put75 - 65
(+49)		112.71%
(+42.45%)		-0.988983
8/15/2025$131.00$0.044Call367345141713
(+135)		112.70%
(+42.43%)		0.01472964
8/15/2025$132.00$0.040Call46824214915
(+148)		115.27%
(+45.28%)		0.01336658
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 8/14/2025 by MarketBeat.com Staff
From Our Partners
Generate up to $5,000/month with 10X less money?
The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...
Investors Alley | Sponsored
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
National 'Stock Market Reset' Coming September 30 (New WH Order)
Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...
Altimetry | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsored
Why Elon put $51 million into this
A single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...
True Market Insiders | Sponsored