HOOD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 32.30 | 35.90 | 0.00 | 1 | 1 | 242.6% |
| 40.00 | 26.37 | 27.25 | 30.75 | 0.00 | 2 | 3 | 178.5% |
| 45.00 | 21.07 | 22.65 | 25.75 | 0.00 | 7 | 9 | 175.0% |
| 50.00 | 17.40 | 17.75 | 20.80 | 0.00 | 3 | 9 | 145.1% |
| 55.00 | 14.09 | 12.90 | 15.15 | -1.78 | 4 | 102 | 86.5% |
| 60.00 | 9.38 | 8.40 | 9.50 | -1.14 | 17 | 21 | 87.1% |
| 63.00 | 6.53 | 5.90 | 7.15 | -1.40 | 78 | 90 | 65.9% |
| 64.00 | 5.78 | 5.20 | 6.05 | -1.32 | 46 | 535 | 61.9% |
| 65.00 | 5.05 | 4.75 | 5.25 | -1.15 | 2,082 | 2,284 | 65.7% |
| 66.00 | 4.27 | 4.20 | 4.35 | -0.84 | 814 | 362 | 64.5% |
| 67.00 | 3.55 | 3.35 | 3.70 | -1.15 | 649 | 711 | 61.3% |
| 68.00 | 2.99 | 2.94 | 3.05 | -1.06 | 1,753 | 1,920 | 62.4% |
| 69.00 | 2.43 | 2.39 | 2.47 | -1.00 | 3,144 | 5,246 | 60.9% |
| 70.00 | 1.97 | 1.91 | 1.97 | -0.89 | 4,493 | 6,428 | 59.8% |
| 71.00 | 1.55 | 1.49 | 1.56 | -0.84 | 4,181 | 2,199 | 58.9% |
| 72.00 | 1.17 | 1.14 | 1.20 | -0.73 | 1,971 | 3,698 | 57.9% |
| 73.00 | 0.88 | 0.86 | 0.92 | -0.66 | 5,117 | 2,543 | 57.4% |
| 74.00 | 0.65 | 0.63 | 0.68 | -0.57 | 3,406 | 1,618 | 56.6% |
| 75.00 | 0.48 | 0.46 | 0.49 | -0.48 | 5,083 | 4,739 | 56.0% |
| 76.00 | 0.35 | 0.35 | 0.39 | -0.40 | 2,910 | 1,982 | 57.0% |
| 77.00 | 0.25 | 0.24 | 0.27 | -0.34 | 837 | 2,290 | 56.2% |
| 78.00 | 0.18 | 0.18 | 0.20 | -0.26 | 3,678 | 3,349 | 56.7% |
| 79.00 | 0.14 | 0.10 | 0.15 | -0.19 | 283 | 5,812 | 55.9% |
| 80.00 | 0.11 | 0.10 | 0.12 | -0.15 | 1,447 | 7,193 | 58.4% |
| 81.00 | 0.09 | 0.05 | 0.10 | -0.11 | 207 | 523 | 58.2% |
| 82.00 | 0.07 | 0.05 | 0.08 | -0.08 | 342 | 592 | 60.2% |
| 83.00 | 0.05 | 0.05 | 0.07 | -0.07 | 166 | 556 | 62.9% |
| 84.00 | 0.04 | 0.04 | 0.05 | -0.06 | 118 | 4,279 | 63.3% |
| 85.00 | 0.04 | 0.03 | 0.05 | -0.03 | 816 | 2,033 | 65.6% |
| 86.00 | 0.03 | 0.01 | 0.03 | -0.07 | 68 | 272 | 62.5% |
| 87.00 | 0.03 | 0.01 | 0.05 | -0.03 | 34 | 259 | 68.8% |
| 88.00 | 0.03 | 0.02 | 0.08 | -0.01 | 11 | 335 | 77.0% |
| 89.00 | 0.06 | 0.00 | 0.31 | 0.01 | 5 | 164 | 95.7% |
| 90.00 | 0.01 | 0.00 | 0.25 | -0.03 | 41 | 2,945 | 95.3% |
| 91.00 | 0.02 | 0.00 | 0.04 | -0.04 | 1 | 100 | 76.6% |
| 92.00 | 0.04 | 0.00 | 0.28 | 0.00 | 7 | 81 | 103.5% |
| 93.00 | 0.02 | 0.01 | 0.20 | 0.00 | 2 | 71 | 102.0% |
| 94.00 | 0.01 | 0.00 | 0.23 | -0.03 | 1 | 89 | 106.3% |
| 95.00 | 0.06 | 0.01 | 0.11 | 0.00 | 139 | 1,863 | 99.2% |
| 100.00 | 0.01 | 0.00 | 0.06 | -0.01 | 36 | 753 | 103.1% |
| 105.00 | 0.03 | 0.00 | 0.08 | -0.01 | 2 | 197 | 118.8% |
| 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 402 | 106.3% |
| 115.00 | 0.12 | 0.00 | 0.11 | 0.02 | 3 | 184 | 145.3% |
| 120.00 | 0.05 | 0.00 | 0.20 | -0.10 | 5 | 30 | 168.0% |
| 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | 9 | 6 | 163.3% |
| 130.00 | 0.59 | 0.00 | 0.01 | 0.00 | 0 | 35 | 137.5% |
| 135.00 | 0.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 249.4% |
| 140.00 | 0.38 | 0.00 | 0.79 | 0.09 | 2 | 2 | 251.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.00 | 0.01 | -0.04 | 15 | 15 | 225.0% |
| 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | 20 | 9 | 187.5% |
| 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 4 | 156.3% |
| 40.00 | 0.01 | 0.00 | 0.01 | -0.04 | 300 | 942 | 125.0% |
| 45.00 | 0.04 | 0.00 | 0.32 | 0.01 | 4 | 72 | 155.5% |
| 50.00 | 0.01 | 0.01 | 0.06 | -0.01 | 270 | 957 | 96.1% |
| 55.00 | 0.10 | 0.07 | 0.10 | -0.01 | 336 | 1,941 | 80.9% |
| 60.00 | 0.28 | 0.27 | 0.29 | -0.08 | 1,448 | 5,144 | 69.9% |
| 61.00 | 0.37 | 0.35 | 0.41 | -0.12 | 175 | 296 | 69.1% |
| 62.00 | 0.48 | 0.46 | 0.49 | -0.07 | 696 | 3,362 | 66.9% |
| 63.00 | 0.62 | 0.60 | 0.66 | -0.06 | 789 | 670 | 66.1% |
| 64.00 | 0.80 | 0.77 | 0.82 | -0.03 | 420 | 384 | 64.4% |
| 65.00 | 1.02 | 0.99 | 1.05 | -0.03 | 2,005 | 7,429 | 63.3% |
| 66.00 | 1.27 | 1.26 | 1.34 | 0.01 | 952 | 963 | 62.4% |
| 67.00 | 1.67 | 1.58 | 1.67 | 0.12 | 2,495 | 649 | 61.3% |
| 68.00 | 2.01 | 1.95 | 2.06 | 0.08 | 1,577 | 834 | 60.1% |
| 69.00 | 2.45 | 2.39 | 2.48 | 0.20 | 1,032 | 773 | 58.6% |
| 70.00 | 3.06 | 2.92 | 3.20 | 0.36 | 2,148 | 1,312 | 60.3% |
| 71.00 | 3.65 | 3.45 | 3.80 | 0.45 | 164 | 478 | 58.9% |
| 72.00 | 4.30 | 4.10 | 4.40 | 0.65 | 304 | 624 | 57.4% |
| 73.00 | 5.03 | 4.55 | 5.55 | 0.65 | 49 | 311 | 59.2% |
| 74.00 | 5.68 | 5.45 | 6.25 | 0.33 | 32 | 2,081 | 59.8% |
| 75.00 | 6.58 | 6.40 | 6.80 | 0.65 | 167 | 394 | 57.0% |
| 76.00 | 7.55 | 6.70 | 7.80 | 0.80 | 67 | 308 | 70.3% |
| 77.00 | 8.47 | 7.30 | 9.65 | 1.27 | 3 | 97 | 62.4% |
| 78.00 | 9.20 | 8.50 | 10.15 | 0.89 | 2 | 1,003 | 59.1% |
| 79.00 | 10.34 | 9.55 | 10.95 | 1.15 | 11 | 115 | 58.0% |
| 80.00 | 11.37 | 10.40 | 12.05 | 1.28 | 86 | 183 | 60.0% |
| 81.00 | 12.85 | 11.40 | 13.40 | 0.00 | 4 | 20 | 77.1% |
| 82.00 | 13.08 | 11.75 | 14.40 | 1.78 | 14 | 52 | 125.3% |
| 83.00 | 13.03 | 12.95 | 15.35 | 0.00 | 4 | 18 | 61.3% |
| 84.00 | 16.40 | 13.30 | 17.10 | -0.40 | 1 | 34 | 72.1% |
| 85.00 | 16.01 | 14.85 | 17.80 | 0.79 | 8 | 88 | 88.1% |
| 86.00 | 18.38 | 15.35 | 18.75 | 0.00 | 2 | 10 | 158.1% |
| 87.00 | 19.90 | 16.10 | 19.80 | 0.00 | 3 | 0 | 164.7% |
| 88.00 | 20.25 | 17.10 | 20.80 | -1.59 | 1 | 0 | 169.5% |
| 89.00 | 22.00 | 18.10 | 21.80 | 4.07 | 1 | 3 | 174.3% |
| 90.00 | 21.92 | 19.10 | 22.80 | 0.00 | 11 | 18 | 178.9% |
| 91.00 | 23.61 | 20.10 | 23.75 | 0.00 | 7 | 0 | 181.6% |
| 92.00 | 25.56 | 21.10 | 24.75 | 0.00 | 18 | 0 | 186.0% |
| 93.00 | 18.43 | 22.10 | 25.75 | 0.00 | 1 | 0 | 190.4% |
| 94.00 | 17.87 | 23.10 | 26.80 | 0.00 | 0 | 0 | 196.5% |
| 95.00 | 27.79 | 24.95 | 27.50 | 0.11 | 1 | 2 | 110.7% |
| 100.00 | 31.75 | 29.10 | 32.75 | 0.00 | 3 | 1 | 218.6% |
| 105.00 | 29.41 | 34.10 | 37.75 | 0.00 | 5 | 0 | 236.8% |
| 110.00 | 33.68 | 39.10 | 42.75 | 0.00 | 67 | 0 | 253.7% |
| 130.00 | 62.21 | 59.10 | 62.90 | 5.23 | 1 | 0 | 318.4% |
| 145.00 | 78.34 | 74.10 | 77.75 | 0.00 | 4 | 0 | 347.0% |
Sign up free to access Options Chain Data
Explore HOOD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.