Home Options HOODChain

HOOD

Robinhood Markets, Inc.Close $74.16EOD only

Max Pain

$78.00

Next expiry May 22, 2026

Expected Move

±$3.57

4.8% from close

Price Gap

+3.84

Distance to max pain

IV Rank

Low premium

P/C OI

0.68

Slightly call-heavy

Consensus

6.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects HOOD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

HOOD Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	54.40	47.95	49.95	0.00	0	1	677.0%	0.981	0.0010	-0.351	0.003	0.002
30.00	47.75	42.95	45.70	0.00	1	2	427.3%	0.994	0.0006	-0.081	0.001	0.002
40.00	35.73	32.70	36.25	0.00	2	2	338.7%	0.985	0.0017	-0.150	0.003	0.003
45.00	32.05	27.70	30.70	0.00	2	6	203.9%	0.997	0.0006	-0.024	0.001	0.004
50.00	31.76	23.45	25.75	0.00	2	4	247.9%	0.969	0.0042	-0.199	0.005	0.004
55.00	21.45	18.95	20.50	0.00	2	18	210.5%	0.952	0.0071	-0.242	0.007	0.004
56.00	20.50	17.95	19.55	0.00	2	2	202.7%	0.948	0.0079	-0.249	0.007	0.004
57.00	20.77	16.95	19.30	0.00	1	10	221.8%	0.921	0.0099	-0.372	0.010	0.004
58.00	17.30	14.75	18.30	-0.94	2	7	162.1%	0.960	0.0079	-0.164	0.006	0.005
59.00	16.25	14.45	17.10	-1.00	4	12	175.2%	0.936	0.0106	-0.253	0.008	0.004
60.00	13.88	13.30	15.80	-2.42	60	126	146.5%	0.952	0.0101	-0.170	0.007	0.005
61.00	14.99	12.65	14.55	-0.42	1	29	142.0%	0.943	0.0119	-0.188	0.008	0.005
62.00	12.88	11.60	13.90	-1.50	7	122	144.2%	0.925	0.0146	-0.236	0.010	0.005
63.00	11.86	9.80	12.55	-1.63	2	42	66.4%	0.997	0.0021	-0.014	0.001	0.005
64.00	11.29	9.35	11.85	-1.37	20	71	114.8%	0.929	0.0175	-0.181	0.009	0.005
65.00	10.22	8.50	11.15	-1.45	82	98	120.3%	0.897	0.0221	-0.248	0.012	0.005
66.00	9.21	7.70	9.80	-1.50	40	107	106.3%	0.897	0.0252	-0.221	0.012	0.005
67.00	7.15	7.15	7.55	-2.57	55	247	69.5%	0.950	0.0220	-0.087	0.007	0.005
68.00	6.90	6.15	7.50	-1.37	25	96	90.9%	0.864	0.0357	-0.229	0.015	0.005
69.00	6.35	4.95	6.80	-2.11	2	134	83.3%	0.841	0.0433	-0.233	0.016	0.005
70.00	5.22	4.05	5.60	-1.58	146	659	70.8%	0.826	0.0540	-0.211	0.017	0.005
71.00	3.86	3.70	3.95	-2.44	116	212	60.3%	0.797	0.0697	-0.197	0.019	0.005
72.00	3.82	2.96	3.25	-1.93	138	463	59.8%	0.719	0.0839	-0.232	0.023	0.004
73.00	2.38	2.38	2.56	-1.97	1,285	370	59.6%	0.628	0.0944	-0.258	0.025	0.004
74.00	1.92	1.87	1.95	-1.48	2,189	668	59.1%	0.529	0.1001	-0.268	0.027	0.003
75.00	1.48	1.46	1.50	-1.97	4,162	950	60.1%	0.431	0.0973	-0.268	0.026	0.003
76.00	1.10	1.07	1.13	-1.83	3,580	2,327	59.9%	0.338	0.0908	-0.248	0.025	0.002
77.00	0.82	0.80	0.83	-1.58	2,391	2,158	60.4%	0.257	0.0794	-0.221	0.022	0.002
78.00	0.58	0.57	0.60	-1.33	3,865	7,000	60.6%	0.188	0.0662	-0.185	0.018	0.001
79.00	0.41	0.41	0.43	-1.12	2,159	6,442	61.2%	0.135	0.0526	-0.150	0.015	0.001
80.00	0.31	0.30	0.31	-0.87	8,733	12,634	62.3%	0.096	0.0405	-0.119	0.011	0.001
81.00	0.21	0.21	0.22	-0.72	1,806	8,591	63.1%	0.066	0.0302	-0.091	0.009	0.000
82.00	0.15	0.15	0.16	-0.57	2,420	3,527	64.3%	0.046	0.0221	-0.069	0.006	0.000
83.00	0.11	0.11	0.12	-0.44	1,124	7,416	65.6%	0.032	0.0161	-0.053	0.005	0.000
84.00	0.09	0.08	0.09	-0.34	1,147	11,457	67.2%	0.022	0.0117	-0.040	0.004	0.000
85.00	0.06	0.06	0.07	-0.27	32,755	22,591	68.9%	0.016	0.0086	-0.031	0.003	0.000
86.00	0.06	0.05	0.06	-0.19	423	6,440	71.9%	0.013	0.0068	-0.027	0.002	0.000
87.00	0.04	0.03	0.06	-0.15	312	1,719	74.2%	0.010	0.0052	-0.022	0.002	0.000
88.00	0.04	0.02	0.08	-0.11	312	2,639	79.7%	0.010	0.0050	-0.024	0.002	0.000
89.00	0.03	0.03	0.05	-0.08	406	3,156	81.3%	0.007	0.0038	-0.019	0.001	0.000
90.00	0.03	0.02	0.03	-0.07	4,712	7,660	80.5%	0.004	0.0024	-0.012	0.001	0.000
91.00	0.02	0.02	0.05	-0.06	75	1,020	88.3%	0.006	0.0029	-0.017	0.001	0.000
91.50	0.03	0.00	0.04	-0.03	62	485	83.6%	0.003	0.0017	-0.009	0.001	0.000
92.00	0.02	0.01	0.03	-0.05	36	1,215	85.9%	0.003	0.0017	-0.009	0.001	0.000
93.00	0.02	0.01	0.44	-0.05	71	667	129.9%	0.031	0.0081	-0.103	0.005	0.000
94.00	0.02	0.01	0.10	-0.03	5	314	106.3%	0.008	0.0031	-0.026	0.001	0.000
95.00	0.02	0.01	0.02	-0.03	238	1,598	93.8%	0.002	0.0010	-0.007	0.000	0.000
96.00	0.02	0.01	0.22	-0.02	23	193	127.7%	0.015	0.0044	-0.055	0.003	0.000
97.00	0.02	0.00	0.44	-0.09	42	97	147.9%	0.027	0.0062	-0.102	0.004	0.000
98.00	0.02	0.01	0.05	-0.04	21	820	112.5%	0.004	0.0015	-0.014	0.001	0.000
99.00	0.05	0.00	0.15	0.01	1	122	131.3%	0.009	0.0028	-0.036	0.002	0.000
100.00	0.01	0.00	0.01	-0.02	341	7,181	96.9%	0.000	0.0002	-0.002	0.000	0.000
101.00	0.02	0.00	0.27	0.00	7	219	151.8%	0.015	0.0037	-0.064	0.003	0.000
102.00	0.01	0.00	0.22	0.00	18	210	150.8%	0.012	0.0031	-0.052	0.002	0.000
103.00	0.10	0.00	0.07	0.00	1	109	132.0%	0.004	0.0012	-0.016	0.001	0.000
104.00	0.05	0.00	0.26	0.00	3	25	162.5%	0.013	0.0031	-0.062	0.002	0.000
105.00	0.02	0.00	0.03	0.00	25	633	125.0%	0.001	0.0005	-0.006	0.000	0.000
106.00	0.45	0.00	0.32	0.00	1	3	175.4%	0.015	0.0032	-0.075	0.003	0.000
107.00	0.44	0.00	0.30	0.00	1	2	177.3%	0.014	0.0030	-0.071	0.002	0.000
108.00	0.04	0.00	0.07	0.00	1	2	148.4%	0.003	0.0010	-0.016	0.001	0.000
109.00	0.06	0.00	1.14	0.00	2	4	236.4%	0.046	0.0060	-0.255	0.006	0.000
110.00	0.03	0.00	0.14	0.02	24	575	168.8%	0.006	0.0016	-0.033	0.001	0.000
111.00	0.01	0.00	1.28	0.00	10	12	251.0%	0.049	0.0060	-0.285	0.007	0.000
112.00	0.06	0.00	2.13	0.00	0	2	287.4%	0.073	0.0072	-0.449	0.009	0.000
113.00	0.05	0.00	0.01	0.00	5	5	134.4%	0.000	0.0001	-0.002	0.000	0.000
114.00	0.07	0.00	2.13	0.00	3	9	296.1%	0.071	0.0068	-0.452	0.009	0.000
115.00	0.01	0.00	0.01	-0.03	4	1,051	137.5%	0.000	0.0001	-0.002	0.000	0.000
117.00	0.01	0.00	2.13	0.00	2	3	308.5%	0.068	0.0063	-0.456	0.009	0.000
120.00	0.01	0.00	0.01	0.00	5	487	150.0%	0.000	0.0001	-0.002	0.000	0.000
125.00	0.03	0.00	2.13	0.00	3	374	339.6%	0.062	0.0053	-0.464	0.008	0.000
130.00	0.08	0.00	0.01	0.00	3	150	175.0%	0.000	0.0001	-0.002	0.000	0.000
135.00	0.05	0.00	0.02	0.00	1	23	193.8%	0.000	0.0001	-0.003	0.000	0.000
140.00	0.01	0.00	0.06	0.00	1	3	228.1%	0.002	0.0003	-0.013	0.000	0.000
145.00	0.01	0.00	0.02	0.00	1	34	215.6%	0.000	0.0001	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.03	0.00	0.01	0.02	11	5	337.5%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.20	0.00	0.01	0.00	2	11	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.10	0.00	0.01	0.09	1	7	237.5%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	114	148	196.9%	-0.000	0.0001	-0.002	0.000	-0.000
45.00	0.02	0.00	0.01	0.00	3	147	162.5%	-0.000	0.0001	-0.002	0.000	-0.000
50.00	0.05	0.01	0.05	0.01	27	224	159.4%	-0.003	0.0007	-0.014	0.001	-0.000
55.00	0.01	0.00	0.07	0.00	14	3,059	126.6%	-0.004	0.0013	-0.016	0.001	-0.000
56.00	0.01	0.00	0.20	0.00	100	232	139.8%	-0.011	0.0031	-0.046	0.002	-0.000
57.00	0.03	0.00	1.67	-0.01	2	263	212.4%	-0.071	0.0096	-0.324	0.009	-0.000
58.00	0.07	0.00	0.23	0.06	1	111	128.1%	-0.015	0.0043	-0.053	0.003	-0.000
59.00	0.06	0.01	0.06	0.04	15	280	99.6%	-0.005	0.0021	-0.016	0.001	-0.000
60.00	0.02	0.01	0.05	0.00	304	1,012	91.4%	-0.005	0.0022	-0.014	0.001	-0.000
61.00	0.03	0.01	0.05	0.00	5	250	85.2%	-0.005	0.0025	-0.014	0.001	-0.000
62.00	0.03	0.00	0.09	0.00	27	356	83.6%	-0.008	0.0039	-0.021	0.001	-0.000
63.00	0.03	0.00	0.10	-0.01	378	390	78.5%	-0.010	0.0050	-0.023	0.002	-0.000
64.00	0.04	0.01	0.07	-0.04	120	415	69.5%	-0.009	0.0051	-0.018	0.002	-0.000
65.00	0.07	0.05	0.07	0.01	580	1,420	67.6%	-0.014	0.0080	-0.027	0.002	-0.000
66.00	0.06	0.09	0.10	-0.05	294	1,206	66.4%	-0.024	0.0128	-0.042	0.004	-0.000
67.00	0.13	0.13	0.15	0.00	222	1,223	64.6%	-0.039	0.0192	-0.060	0.006	-0.000
68.00	0.21	0.18	0.21	0.05	896	1,353	62.1%	-0.058	0.0277	-0.080	0.008	-0.000
69.00	0.31	0.27	0.31	0.11	729	5,558	60.6%	-0.089	0.0396	-0.109	0.011	-0.001
70.00	0.43	0.41	0.45	0.15	2,244	7,628	59.6%	-0.135	0.0542	-0.144	0.015	-0.001
71.00	0.65	0.59	0.69	0.20	1,821	4,544	59.2%	-0.199	0.0701	-0.184	0.019	-0.001
72.00	0.90	0.87	0.93	0.34	2,616	2,911	58.2%	-0.276	0.0855	-0.215	0.022	-0.002
73.00	1.25	1.21	1.28	0.50	1,545	3,406	57.4%	-0.369	0.0977	-0.239	0.025	-0.002
74.00	1.69	1.59	1.72	0.67	4,669	5,088	56.1%	-0.470	0.1056	-0.246	0.027	-0.003
75.00	2.21	2.19	2.32	0.91	2,014	4,460	57.9%	-0.572	0.1008	-0.249	0.026	-0.004
76.00	2.87	2.78	2.96	1.02	378	2,586	57.5%	-0.669	0.0938	-0.228	0.024	-0.004
77.00	3.58	3.40	3.75	1.42	282	1,744	57.4%	-0.755	0.0815	-0.195	0.021	-0.005
78.00	4.30	4.15	4.55	1.63	128	3,033	57.3%	-0.826	0.0666	-0.157	0.017	-0.005
79.00	5.20	4.85	5.30	1.93	207	1,466	50.9%	-0.910	0.0475	-0.084	0.011	-0.006
80.00	6.05	5.85	6.65	1.80	296	2,520	68.4%	-0.882	0.0429	-0.143	0.013	-0.006
81.00	6.94	6.30	7.50	1.65	67	928	88.8%	-0.854	0.0385	-0.220	0.015	-0.006
82.00	7.95	7.45	8.50	2.18	42	1,446	62.3%	-0.959	0.0208	-0.051	0.006	-0.006
83.00	8.77	8.00	9.55	1.54	20	155	106.3%	-0.868	0.0299	-0.246	0.014	-0.006
84.00	9.86	8.95	10.45	2.08	22	143	108.0%	-0.889	0.0261	-0.220	0.013	-0.006
85.00	10.54	9.75	11.50	2.32	95	419	117.7%	-0.889	0.0239	-0.240	0.013	-0.006
86.00	11.85	11.15	12.50	2.05	2	1,127	124.3%	-0.895	0.0217	-0.244	0.012	-0.006
87.00	12.59	11.80	13.65	2.58	10	63	139.3%	-0.885	0.0208	-0.294	0.013	-0.006
88.00	13.54	12.80	14.50	2.06	2	49	137.1%	-0.905	0.0183	-0.250	0.011	-0.007
89.00	12.67	13.50	15.35	0.00	13	48	133.5%	-0.926	0.0157	-0.201	0.009	-0.007
90.00	15.79	14.85	16.65	2.41	7	228	158.4%	-0.899	0.0166	-0.305	0.012	-0.007
91.00	19.23	15.30	17.50	0.00	1	77	155.2%	-0.916	0.0147	-0.257	0.010	-0.007
91.50	16.58	15.75	18.85	0.84	4	1	204.2%	-0.851	0.0169	-0.522	0.016	-0.007
92.00	17.07	16.05	18.60	-2.91	7	17	167.4%	-0.910	0.0144	-0.294	0.011	-0.007
93.00	15.25	17.55	19.05	0.00	1	62	128.1%	-0.970	0.0078	-0.086	0.005	-0.007
94.00	14.93	18.50	20.10	0.00	1	2	138.7%	-0.966	0.0082	-0.108	0.005	-0.008
95.00	21.52	19.30	21.75	2.87	26	43	193.7%	-0.907	0.0128	-0.351	0.011	-0.007
96.00	18.83	20.50	22.20	0.00	1	0	158.6%	-0.957	0.0085	-0.150	0.006	-0.008
97.00	16.75	21.50	23.45	0.00	35	36	184.4%	-0.936	0.0101	-0.249	0.008	-0.008
98.00	10.99	22.05	24.35	0.00	2	2	181.4%	-0.946	0.0089	-0.211	0.007	-0.008
100.00	25.56	24.10	26.55	2.76	1	3	206.8%	-0.933	0.0093	-0.290	0.009	-0.008
102.00	20.33	26.50	28.05	0.00	0	0	168.0%	-0.978	0.0046	-0.087	0.004	-0.008
105.00	32.33	29.10	31.20	0.00	2	0	198.8%	-0.967	0.0055	-0.152	0.005	-0.008
110.00	32.78	34.10	36.50	0.00	2	0	248.4%	-0.949	0.0063	-0.279	0.007	-0.009
115.00	40.34	39.00	41.60	-4.11	11	0	277.3%	-0.947	0.0058	-0.322	0.007	-0.009
130.00	40.20	53.90	56.50	0.00	50	0	322.9%	-0.962	0.0038	-0.286	0.006	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.