Home Options HOODChain

HOOD

Robinhood Markets, Inc.Close $96.25EOD only

Max Pain

$94.00

Next expiry Aug 21, 2026

Expected Move

±$5.04

5.2% from close

Price Gap

-2.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: Aug 17, 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

Aug 17, 2026 close

HOOD Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
5.00	79.00	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.001	0.000	0.001
10.00	86.26	84.40	88.20	-5.33	1	4	771.9%	0.999	0.0000	-0.024	0.000	0.001
15.00	81.15	79.15	83.20	-1.23	4	1	1200.2%	0.982	0.0004	-0.655	0.004	0.001
20.00	76.15	74.25	78.20	-1.23	4	2	1007.8%	0.978	0.0005	-0.664	0.005	0.002
25.00	67.37	70.25	73.20	0.00	1	28	634.4%	0.991	0.0004	-0.198	0.002	0.003
30.00	65.77	64.90	68.20	-0.44	1	612	510.5%	0.993	0.0004	-0.131	0.002	0.003
35.00	61.40	59.20	63.20	1.40	6	51	664.6%	0.964	0.0012	-0.662	0.008	0.003
40.00	63.00	54.25	58.20	0.00	1	66	586.7%	0.959	0.0015	-0.656	0.009	0.004
45.00	49.06	49.20	53.20	0.00	6	117	518.8%	0.953	0.0019	-0.648	0.010	0.004
50.00	43.69	44.30	48.25	0.00	5	285	215.6%	0.999	0.0002	-0.017	0.000	0.005
55.00	40.96	39.30	43.25	0.02	1	327	185.9%	0.999	0.0003	-0.018	0.000	0.006
60.00	35.68	34.30	38.15	-0.19	2	553	350.4%	0.930	0.0038	-0.601	0.014	0.006
65.00	34.12	29.30	33.25	0.00	2	1,230	134.4%	0.998	0.0005	-0.019	0.001	0.007
70.00	25.05	24.30	28.20	-4.75	1	581	50.0%	1.000	0.0000	-0.008	0.000	0.008
75.00	21.31	20.40	22.10	-0.97	44	2,803	50.0%	1.000	0.0000	-0.009	0.000	0.008
80.00	16.53	15.75	16.65	-0.75	27	3,530	111.2%	0.951	0.0091	-0.152	0.010	0.008
82.00	14.80	12.35	16.30	0.41	10	20	70.9%	0.986	0.0049	-0.041	0.004	0.009
83.00	13.35	12.05	15.30	-1.30	11	19	95.1%	0.938	0.0127	-0.155	0.012	0.008
84.00	12.30	10.35	14.35	0.20	10	29	64.8%	0.980	0.0075	-0.050	0.005	0.009
85.00	11.32	10.80	11.70	0.67	62	2,602	84.8%	0.927	0.0163	-0.158	0.014	0.009
86.00	10.39	9.10	12.05	-0.56	8	119	72.1%	0.938	0.0169	-0.121	0.012	0.009
87.00	9.40	8.15	10.70	0.40	73	181	57.1%	0.958	0.0156	-0.074	0.009	0.009
88.00	8.58	8.00	9.20	0.41	71	496	62.1%	0.922	0.0233	-0.124	0.015	0.009
89.00	7.55	6.30	8.85	0.24	18	838	55.1%	0.919	0.0272	-0.114	0.015	0.009
90.00	6.71	6.50	6.90	0.15	548	9,654	54.6%	0.887	0.0348	-0.141	0.019	0.009
91.00	5.82	5.70	6.10	0.09	34	387	55.4%	0.842	0.0432	-0.177	0.024	0.008
92.00	5.17	4.90	5.35	0.09	57	902	55.4%	0.793	0.0512	-0.208	0.029	0.008
93.00	4.28	4.15	4.60	-0.07	77	870	54.5%	0.738	0.0592	-0.231	0.033	0.007
94.00	3.73	3.55	3.90	-0.10	1,065	1,506	54.9%	0.673	0.0652	-0.257	0.036	0.007
95.00	3.15	3.10	3.25	0.04	1,153	5,891	56.0%	0.603	0.0683	-0.279	0.039	0.006
96.00	2.65	2.62	2.70	0.00	2,419	1,766	56.4%	0.532	0.0699	-0.288	0.040	0.005
97.00	2.20	2.19	2.24	-0.04	3,512	2,816	57.0%	0.463	0.0691	-0.290	0.040	0.005
98.00	1.85	1.78	1.85	-0.02	2,154	3,593	57.3%	0.396	0.0668	-0.282	0.039	0.004
99.00	1.52	1.46	1.51	-0.03	1,584	3,906	57.8%	0.335	0.0625	-0.269	0.037	0.003
100.00	1.19	1.20	1.22	-0.11	10,063	19,987	58.4%	0.279	0.0570	-0.250	0.034	0.003
101.00	0.98	0.96	0.99	-0.08	2,167	3,265	59.0%	0.229	0.0510	-0.228	0.031	0.002
102.00	0.80	0.77	0.79	-0.07	1,430	6,658	59.5%	0.186	0.0447	-0.203	0.027	0.002
103.00	0.61	0.60	0.66	-0.13	1,200	4,038	60.3%	0.150	0.0384	-0.179	0.024	0.002
104.00	0.50	0.50	0.52	-0.11	891	6,415	61.2%	0.121	0.0327	-0.157	0.020	0.001
105.00	0.40	0.40	0.41	-0.10	5,378	8,997	61.8%	0.096	0.0273	-0.134	0.017	0.001
106.00	0.32	0.32	0.34	-0.10	517	1,181	62.9%	0.077	0.0228	-0.115	0.015	0.001
107.00	0.27	0.26	0.28	-0.06	977	1,670	64.0%	0.062	0.0189	-0.099	0.012	0.001
108.00	0.21	0.20	0.21	-0.08	459	1,861	64.0%	0.047	0.0151	-0.079	0.010	0.000
109.00	0.18	0.16	0.18	-0.08	669	534	65.2%	0.037	0.0124	-0.068	0.008	0.000
110.00	0.15	0.13	0.14	-0.06	4,306	12,145	66.0%	0.029	0.0100	-0.056	0.007	0.000
111.00	0.12	0.10	0.18	-0.05	235	470	69.9%	0.028	0.0092	-0.058	0.007	0.000
112.00	0.10	0.08	0.10	-0.05	158	747	68.0%	0.018	0.0066	-0.039	0.005	0.000
113.00	0.08	0.05	0.23	-0.06	27	741	77.0%	0.026	0.0078	-0.059	0.006	0.000
114.00	0.08	0.06	0.28	-0.03	108	285	83.2%	0.029	0.0079	-0.070	0.007	0.000
115.00	0.05	0.05	0.07	-0.04	772	7,074	72.9%	0.011	0.0040	-0.027	0.003	0.000
120.00	0.02	0.02	0.03	-0.04	448	14,784	78.1%	0.004	0.0015	-0.012	0.001	0.000
125.00	0.01	0.01	0.02	-0.02	198	5,009	85.2%	0.002	0.0007	-0.007	0.001	0.000
130.00	0.01	0.00	0.01	-0.01	93	10,774	87.5%	0.001	0.0002	-0.002	0.000	0.000
135.00	0.03	0.00	0.01	0.01	16	2,042	96.9%	0.001	0.0002	-0.002	0.000	0.000
140.00	0.01	0.00	0.01	-0.01	17	2,881	106.3%	0.000	0.0002	-0.002	0.000	0.000
145.00	0.01	0.00	0.01	-0.02	16	4,376	115.6%	0.000	0.0001	-0.002	0.000	0.000
150.00	0.01	0.00	0.01	0.00	6	4,288	125.0%	0.000	0.0001	-0.003	0.000	0.000
155.00	0.03	0.00	0.04	-0.01	1	1,291	148.4%	0.001	0.0003	-0.009	0.000	0.000
160.00	0.01	0.00	0.01	0.00	2	9,715	137.5%	0.000	0.0001	-0.002	0.000	0.000
165.00	0.01	0.00	0.02	0.00	1	477	156.3%	0.001	0.0001	-0.005	0.000	0.000
170.00	0.01	0.00	0.01	-0.02	8	949	156.3%	0.000	0.0001	-0.002	0.000	0.000
175.00	0.01	0.00	1.83	0.00	3	1,526	306.6%	0.045	0.0030	-0.363	0.009	0.000
180.00	0.01	0.00	0.01	0.00	3	713	168.8%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.01	0.00	0.01	0.00	1	6,100	175.0%	0.000	0.0001	-0.002	0.000	0.000
190.00	0.01	0.00	0.26	0.00	1	545	249.2%	0.007	0.0007	-0.059	0.002	0.000
195.00	0.01	0.00	0.30	0.00	200	291	261.7%	0.007	0.0008	-0.067	0.002	0.000
200.00	0.01	0.00	0.02	0.00	2	2,966	203.1%	0.000	0.0001	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.18	0.00	0.00	0.00	51	0	50.0%	0.000	0.0000	0.000	0.000	0.000
10.00	0.05	0.00	0.01	0.00	11	24	625.0%	-0.000	0.0000	-0.002	0.000	-0.000
15.00	0.05	0.00	0.01	0.00	9	27	500.0%	-0.000	0.0000	-0.002	0.000	-0.000
20.00	0.01	0.00	0.02	0.00	1	742	450.0%	-0.000	0.0000	-0.004	0.000	-0.000
25.00	0.06	0.00	0.01	0.00	3	1,512	362.5%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.01	0.00	0.01	-0.04	2	363	318.8%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	11	809	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.07	0.00	0.01	0.00	3	8,518	243.8%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	1	5,480	212.5%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	1	12,289	181.3%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	12	9,748	156.3%	-0.000	0.0001	-0.002	0.000	-0.000
60.00	0.01	0.00	0.01	0.00	1	12,914	137.5%	-0.000	0.0001	-0.002	0.000	-0.000
65.00	0.01	0.00	0.07	-0.02	32	8,468	139.8%	-0.003	0.0006	-0.016	0.001	-0.000
70.00	0.01	0.00	0.01	-0.02	2,590	8,996	93.8%	-0.000	0.0002	-0.002	0.000	-0.000
75.00	0.02	0.01	0.02	-0.04	1,172	14,483	84.4%	-0.002	0.0008	-0.007	0.001	-0.000
80.00	0.05	0.03	0.04	-0.03	744	6,670	71.5%	-0.006	0.0023	-0.015	0.002	-0.000
82.00	0.07	0.04	0.11	0.02	286	861	70.9%	-0.014	0.0049	-0.031	0.004	-0.000
83.00	0.05	0.04	0.07	-0.08	335	621	62.9%	-0.011	0.0046	-0.023	0.003	-0.000
84.00	0.09	0.05	0.13	-0.09	111	633	63.7%	-0.019	0.0071	-0.036	0.005	-0.000
85.00	0.10	0.09	0.10	-0.10	757	6,933	59.8%	-0.021	0.0085	-0.038	0.005	-0.000
86.00	0.13	0.12	0.13	-0.15	171	612	58.0%	-0.029	0.0114	-0.048	0.007	-0.000
87.00	0.17	0.16	0.18	-0.19	344	1,559	56.8%	-0.041	0.0154	-0.063	0.009	-0.000
88.00	0.25	0.23	0.25	-0.23	2,785	915	56.2%	-0.059	0.0208	-0.083	0.012	-0.001
89.00	0.32	0.32	0.35	-0.23	2,442	874	55.6%	-0.083	0.0274	-0.106	0.015	-0.001
90.00	0.45	0.45	0.48	-0.35	3,469	10,232	55.2%	-0.115	0.0350	-0.134	0.020	-0.001
91.00	0.63	0.60	0.67	-0.40	1,542	5,764	54.9%	-0.156	0.0432	-0.164	0.024	-0.002
92.00	0.84	0.83	0.88	-0.46	1,380	1,113	54.8%	-0.205	0.0515	-0.194	0.029	-0.002
93.00	1.13	1.11	1.15	-0.45	1,223	1,737	54.7%	-0.262	0.0591	-0.221	0.033	-0.003
94.00	1.46	1.45	1.51	-0.60	1,158	3,806	55.0%	-0.327	0.0651	-0.246	0.036	-0.004
95.00	1.88	1.82	1.95	-0.64	2,428	7,404	55.1%	-0.396	0.0694	-0.263	0.039	-0.004
96.00	2.35	2.34	2.41	-0.73	1,905	457	55.7%	-0.467	0.0709	-0.273	0.040	-0.005
97.00	2.91	2.83	2.99	-0.67	328	842	55.8%	-0.538	0.0706	-0.273	0.040	-0.006
98.00	3.60	3.45	3.65	-0.41	73	1,626	56.9%	-0.604	0.0672	-0.269	0.039	-0.007
99.00	4.25	4.10	4.35	-0.46	171	648	57.6%	-0.666	0.0627	-0.256	0.037	-0.007
100.00	5.00	4.85	5.05	-0.42	183	4,246	58.2%	-0.722	0.0572	-0.237	0.034	-0.008
101.00	5.62	5.50	5.95	-0.48	60	143	59.0%	-0.771	0.0510	-0.216	0.031	-0.009
102.00	6.31	6.30	6.75	-0.74	3	101	59.3%	-0.815	0.0447	-0.189	0.027	-0.009
103.00	7.21	6.20	8.65	-0.64	8	93	61.8%	-0.843	0.0385	-0.177	0.024	-0.010
104.00	8.44	7.00	9.55	0.06	5	48	61.8%	-0.877	0.0328	-0.148	0.021	-0.010
105.00	9.31	9.05	10.00	-0.41	60	3,153	76.0%	-0.853	0.0301	-0.210	0.023	-0.010
106.00	10.27	9.95	11.30	-0.44	11	63	84.7%	-0.851	0.0273	-0.237	0.023	-0.010
107.00	11.00	10.50	12.30	0.00	6	59	81.4%	-0.884	0.0238	-0.189	0.020	-0.011
108.00	11.65	10.70	13.25	0.00	1	50	65.3%	-0.950	0.0157	-0.073	0.010	-0.011
109.00	12.64	10.95	14.25	0.00	3	30	120.6%	-0.821	0.0215	-0.387	0.026	-0.010
110.00	14.26	13.70	14.95	0.19	39	1,619	92.2%	-0.908	0.0177	-0.179	0.017	-0.011
111.00	15.28	12.90	16.20	0.00	2	17	129.3%	-0.837	0.0189	-0.390	0.025	-0.011
112.00	16.08	13.85	17.80	2.96	1	43	66.0%	-0.984	0.0059	-0.020	0.004	-0.012
113.00	16.99	14.95	18.85	0.73	1	6	77.9%	-0.973	0.0080	-0.049	0.006	-0.012
114.00	15.52	15.85	19.80	0.00	2	18	72.3%	-0.986	0.0049	-0.020	0.004	-0.012
115.00	18.75	18.60	18.95	-0.74	27	1,622	64.8%	-0.995	0.0022	0.002	0.001	-0.013
120.00	24.42	22.85	25.75	-0.08	1	1,150	130.8%	-0.938	0.0093	-0.187	0.012	-0.013
125.00	28.40	27.65	30.85	0.00	1	506	145.2%	-0.950	0.0071	-0.176	0.010	-0.013
130.00	39.50	32.50	35.75	0.00	2	0	152.2%	-0.964	0.0051	-0.136	0.008	-0.014
135.00	50.34	36.80	40.75	0.00	1	0	113.3%	-0.997	0.0007	0.004	0.001	-0.015
140.00	54.10	41.80	45.75	0.00	86	0	123.4%	-0.998	0.0006	0.005	0.001	-0.015
145.00	56.75	46.80	50.75	0.00	1	0	133.6%	-0.998	0.0005	0.006	0.001	-0.016
150.00	57.30	52.05	55.75	0.00	20	0	178.3%	-0.989	0.0016	-0.049	0.003	-0.016
155.00	76.06	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.018	0.000	-0.017
160.00	69.85	61.80	65.75	0.00	1	0	160.9%	-0.998	0.0003	0.008	0.001	-0.018
170.00	61.85	71.85	75.75	0.00	30	0	191.4%	-0.997	0.0005	-0.003	0.001	-0.019
175.00	67.35	71.30	75.35	0.00	0	75	0.0%	-1.000	0.0000	0.021	0.000	-0.019
180.00	68.40	82.10	85.75	0.00	0	0	241.8%	-0.990	0.0010	-0.057	0.003	-0.020
195.00	110.26	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.023	0.000	-0.021
200.00	83.90	98.70	101.20	0.00	0	2	0.0%	-1.000	0.0000	0.024	0.000	-0.022

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.