Home Options HOODChain

HOOD

Robinhood Markets, Inc.Close $112.74EOD only

Max Pain

$113.00

Next expiry Oct 9, 2026

Expected Move

±$6.38

5.7% from close

Price Gap

+0.26

Distance to max pain

IV Rank

Low premium

P/C OI

0.74

Slightly call-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: Oct 2, 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

Oct 2, 2026 close

HOOD Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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	100.50	87.55	88.90	0.00	2	7	544.9%	0.991	0.0003	-0.147	0.004	0.005
30.00	82.50	81.75	82.90	0.00	1	3	404.7%	0.996	0.0002	-0.058	0.002	0.006
35.00	78.00	76.70	78.90	-4.60	5	4	317.2%	0.998	0.0001	-0.026	0.001	0.007
40.00	71.85	71.75	73.90	0.00	2	8	295.3%	0.997	0.0002	-0.035	0.001	0.008
45.00	72.80	66.75	68.90	0.00	8	24	263.3%	0.997	0.0003	-0.036	0.002	0.009
50.00	62.60	61.75	63.90	0.00	1	9	235.2%	0.996	0.0003	-0.036	0.002	0.009
55.00	57.90	57.65	58.90	-0.55	4	24	279.1%	0.980	0.0011	-0.157	0.008	0.010
60.00	53.40	52.65	53.90	1.05	14	24	249.2%	0.977	0.0014	-0.156	0.008	0.011
65.00	48.30	46.80	48.90	0.95	10	7	170.3%	0.993	0.0007	-0.045	0.003	0.012
70.00	45.80	42.70	42.90	3.00	8	39	137.9%	0.995	0.0006	-0.029	0.002	0.013
75.00	40.30	37.70	37.95	3.15	5	16	125.4%	0.993	0.0010	-0.037	0.003	0.014
80.00	32.85	32.70	32.95	0.45	18	51	107.8%	0.991	0.0014	-0.038	0.004	0.015
85.00	27.63	27.75	28.00	0.88	22	55	97.7%	0.985	0.0025	-0.052	0.006	0.016
90.00	24.25	22.75	22.95	2.19	11	72	77.7%	0.984	0.0032	-0.044	0.006	0.017
91.00	22.60	21.00	21.95	2.00	15	28	83.4%	0.973	0.0049	-0.069	0.010	0.017
92.00	23.37	20.75	20.95	3.67	1	17	71.1%	0.983	0.0038	-0.044	0.007	0.017
93.00	20.24	19.75	19.95	1.99	5	49	68.0%	0.982	0.0041	-0.044	0.007	0.017
94.00	20.01	18.75	19.00	2.26	110	73	67.0%	0.978	0.0050	-0.050	0.008	0.018
95.00	18.81	17.65	18.00	1.82	54	91	59.0%	0.984	0.0043	-0.037	0.006	0.018
96.00	18.73	16.80	17.00	2.92	22	28	62.5%	0.972	0.0066	-0.056	0.010	0.018
97.00	15.95	15.80	17.00	0.75	70	57	82.1%	0.917	0.0119	-0.150	0.024	0.017
98.00	16.09	14.85	15.05	2.09	111	60	58.9%	0.962	0.0091	-0.066	0.013	0.018
99.00	14.09	13.85	14.05	0.86	259	43	55.5%	0.959	0.0101	-0.065	0.014	0.018
100.00	12.85	12.90	13.10	1.08	414	131	54.5%	0.949	0.0123	-0.075	0.016	0.018
101.00	12.21	11.95	12.20	0.34	199	86	54.2%	0.935	0.0150	-0.088	0.020	0.018
102.00	11.53	11.05	11.25	1.70	131	74	53.2%	0.920	0.0179	-0.099	0.023	0.018
103.00	11.29	10.10	10.30	1.74	60	174	51.0%	0.908	0.0208	-0.105	0.026	0.018
104.00	10.20	9.20	9.45	1.05	66	256	50.7%	0.884	0.0246	-0.121	0.030	0.017
105.00	8.60	8.35	8.55	1.10	241	197	52.1%	0.849	0.0288	-0.146	0.037	0.017
106.00	7.78	7.50	7.75	0.03	37	132	52.0%	0.817	0.0327	-0.164	0.041	0.016
107.00	7.00	6.75	6.95	0.70	24	79	51.2%	0.784	0.0367	-0.177	0.046	0.016
108.00	5.99	6.00	6.20	0.54	230	217	50.7%	0.745	0.0406	-0.191	0.050	0.015
109.00	5.50	5.30	5.50	0.65	162	433	50.4%	0.702	0.0441	-0.203	0.054	0.014
110.00	4.80	4.65	4.85	0.55	1,856	821	50.2%	0.656	0.0470	-0.214	0.057	0.013
111.00	4.20	4.05	4.25	0.50	387	394	50.1%	0.607	0.0492	-0.222	0.060	0.012
112.00	3.66	3.55	3.70	0.41	1,962	1,250	50.0%	0.556	0.0506	-0.227	0.062	0.011
113.00	3.08	3.05	3.15	0.28	1,508	4,219	49.2%	0.505	0.0519	-0.225	0.062	0.010
114.00	2.62	2.61	2.70	0.17	2,034	801	49.2%	0.453	0.0516	-0.223	0.062	0.009
115.00	2.28	2.20	2.50	0.15	8,213	2,172	52.3%	0.410	0.0476	-0.232	0.061	0.008
116.00	1.91	1.86	1.95	0.08	7,188	2,354	49.3%	0.355	0.0484	-0.209	0.058	0.007
117.00	1.62	1.58	1.77	0.06	2,212	2,578	51.5%	0.318	0.0444	-0.209	0.056	0.007
118.00	1.38	1.31	1.40	0.05	6,151	1,958	50.0%	0.270	0.0424	-0.188	0.052	0.006
119.00	1.13	1.08	1.16	-0.01	3,251	1,249	49.9%	0.231	0.0391	-0.172	0.048	0.005
120.00	0.91	0.90	1.00	-0.07	13,363	3,863	50.9%	0.201	0.0353	-0.162	0.044	0.004
121.00	0.78	0.75	0.79	-0.04	7,786	3,775	50.1%	0.166	0.0318	-0.141	0.039	0.003
122.00	0.65	0.61	0.66	-0.06	2,903	2,455	50.6%	0.140	0.0282	-0.127	0.035	0.003
123.00	0.53	0.50	0.55	-0.05	3,336	456	50.3%	0.115	0.0246	-0.110	0.030	0.002
124.00	0.45	0.41	0.45	-0.07	3,301	512	50.6%	0.095	0.0214	-0.097	0.026	0.002
125.00	0.36	0.35	0.37	-0.08	7,524	2,992	51.3%	0.080	0.0185	-0.086	0.023	0.002
126.00	0.30	0.16	0.32	-0.08	656	946	52.6%	0.070	0.0163	-0.079	0.021	0.001
127.00	0.26	0.23	0.26	-0.09	526	1,331	52.1%	0.055	0.0136	-0.065	0.017	0.001
128.00	0.22	0.21	0.22	-0.06	736	1,230	53.2%	0.047	0.0118	-0.059	0.015	0.001
129.00	0.18	0.17	0.19	-0.09	685	447	53.8%	0.039	0.0101	-0.051	0.013	0.001
130.00	0.16	0.15	0.16	-0.06	3,398	3,264	54.7%	0.033	0.0087	-0.046	0.012	0.001
131.00	0.14	0.00	0.16	-0.09	180	668	51.0%	0.019	0.0058	-0.026	0.007	0.000
132.00	0.10	0.02	0.26	-0.09	406	461	58.3%	0.029	0.0072	-0.043	0.010	0.001
133.00	0.11	0.06	0.24	-0.04	248	232	61.3%	0.029	0.0069	-0.046	0.010	0.001
134.00	0.08	0.08	0.11	-0.06	141	232	58.8%	0.019	0.0051	-0.031	0.007	0.000
135.00	0.09	0.08	0.10	-0.03	532	1,080	60.4%	0.018	0.0046	-0.030	0.007	0.000
136.00	0.07	0.05	0.09	-0.02	99	169	60.2%	0.014	0.0038	-0.024	0.006	0.000
137.00	0.07	0.03	0.08	-0.01	136	515	60.2%	0.011	0.0031	-0.020	0.005	0.000
138.00	0.08	0.04	0.08	-0.02	116	63	62.7%	0.011	0.0031	-0.021	0.005	0.000
139.00	0.06	0.03	0.08	-0.02	21	88	63.7%	0.010	0.0027	-0.019	0.004	0.000
140.00	0.04	0.04	0.05	-0.03	1,240	1,556	64.1%	0.008	0.0023	-0.017	0.004	0.000
145.00	0.02	0.02	0.06	-0.03	49	996	71.5%	0.006	0.0016	-0.015	0.003	0.000
150.00	0.03	0.01	0.03	-0.01	93	855	74.2%	0.003	0.0009	-0.008	0.002	0.000
155.00	0.02	0.00	0.03	0.00	3	261	78.9%	0.002	0.0006	-0.006	0.001	0.000
160.00	0.02	0.01	0.03	0.00	18	1,286	88.3%	0.003	0.0006	-0.008	0.001	0.000
165.00	0.02	0.01	0.03	0.01	10	359	95.3%	0.002	0.0005	-0.008	0.001	0.000
170.00	0.02	0.00	0.04	0.00	2	50	101.6%	0.002	0.0004	-0.008	0.001	0.000
175.00	0.01	0.00	0.03	0.00	1	90	104.7%	0.002	0.0003	-0.006	0.001	0.000
180.00	0.01	0.00	0.04	0.00	11	251	114.1%	0.002	0.0004	-0.008	0.001	0.000
185.00	0.04	0.00	0.04	0.00	1	368	120.3%	0.002	0.0003	-0.008	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.05	0.00	0.01	0.00	10	92	325.0%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.24	0.00	3	5	308.6%	-0.004	0.0003	-0.042	0.002	-0.000
45.00	0.01	0.00	0.24	0.00	1	12	275.4%	-0.005	0.0003	-0.042	0.002	-0.000
50.00	0.01	0.00	0.13	0.00	2	94	227.3%	-0.003	0.0003	-0.023	0.001	-0.000
55.00	0.02	0.00	0.05	0.00	1,643	1,635	181.3%	-0.001	0.0002	-0.009	0.001	-0.000
60.00	0.01	0.00	0.01	0.00	1	1,837	137.5%	-0.000	0.0001	-0.002	0.000	-0.000
65.00	0.01	0.00	0.04	-0.03	2	1,047	139.1%	-0.002	0.0002	-0.008	0.001	-0.000
70.00	0.01	0.00	0.04	0.00	2	69	121.9%	-0.002	0.0003	-0.008	0.001	-0.000
75.00	0.02	0.00	0.01	0.00	209	268	90.6%	-0.000	0.0001	-0.002	0.000	-0.000
80.00	0.02	0.01	0.03	-0.01	32	358	89.8%	-0.002	0.0005	-0.007	0.001	-0.000
85.00	0.02	0.01	0.02	0.00	23	1,266	73.4%	-0.002	0.0006	-0.006	0.001	-0.000
90.00	0.04	0.02	0.04	-0.02	47	830	64.8%	-0.005	0.0015	-0.011	0.002	-0.000
91.00	0.03	0.02	0.05	-0.03	12	172	62.9%	-0.006	0.0017	-0.012	0.003	-0.000
92.00	0.03	0.03	0.07	-0.02	27	616	63.3%	-0.009	0.0024	-0.017	0.004	-0.000
93.00	0.05	0.02	0.06	-0.03	55	154	58.2%	-0.007	0.0022	-0.013	0.003	-0.000
94.00	0.05	0.03	0.07	-0.02	26	216	57.4%	-0.010	0.0029	-0.017	0.004	-0.000
95.00	0.06	0.05	0.07	-0.05	478	645	55.9%	-0.012	0.0035	-0.019	0.005	-0.000
96.00	0.07	0.06	0.09	-0.10	321	212	54.7%	-0.015	0.0044	-0.023	0.006	-0.000
97.00	0.09	0.06	0.09	-0.10	165	210	51.8%	-0.016	0.0049	-0.023	0.006	-0.000
98.00	0.11	0.09	0.12	-0.14	111	232	51.6%	-0.022	0.0066	-0.030	0.008	-0.000
99.00	0.12	0.12	0.15	-0.20	290	408	50.8%	-0.029	0.0084	-0.037	0.010	-0.001
100.00	0.17	0.16	0.19	-0.25	1,128	1,270	50.0%	-0.038	0.0105	-0.045	0.013	-0.001
101.00	0.23	0.22	0.23	-0.29	328	402	49.5%	-0.049	0.0132	-0.056	0.016	-0.001
102.00	0.29	0.27	0.31	-0.37	164	1,683	49.5%	-0.066	0.0166	-0.070	0.020	-0.001
103.00	0.41	0.36	0.39	-0.43	419	1,595	48.7%	-0.083	0.0201	-0.082	0.024	-0.002
104.00	0.52	0.47	0.50	-0.50	363	453	48.2%	-0.105	0.0241	-0.096	0.028	-0.002
105.00	0.61	0.60	0.64	-0.61	1,057	1,679	47.9%	-0.132	0.0286	-0.113	0.033	-0.003
106.00	0.77	0.77	0.82	-0.74	903	907	47.9%	-0.165	0.0332	-0.130	0.039	-0.004
107.00	0.98	0.99	1.03	-0.84	787	551	47.6%	-0.201	0.0378	-0.146	0.044	-0.005
108.00	1.26	1.22	1.32	-0.89	909	1,191	48.1%	-0.245	0.0418	-0.165	0.049	-0.006
109.00	1.54	1.51	1.60	-1.02	970	2,016	47.7%	-0.289	0.0459	-0.178	0.053	-0.007
110.00	1.89	1.87	1.95	-1.13	2,900	2,751	47.6%	-0.338	0.0492	-0.189	0.057	-0.008
111.00	2.26	2.26	2.38	-1.25	1,993	834	48.0%	-0.390	0.0511	-0.200	0.060	-0.009
112.00	2.73	2.69	2.80	-1.30	1,887	1,013	47.6%	-0.442	0.0532	-0.203	0.062	-0.010
113.00	3.20	3.20	3.35	-1.42	1,672	1,374	48.3%	-0.495	0.0529	-0.208	0.062	-0.011
114.00	3.80	3.75	3.90	-1.35	1,094	300	48.3%	-0.548	0.0526	-0.205	0.062	-0.013
115.00	4.35	4.35	4.50	-1.55	2,207	722	48.3%	-0.599	0.0513	-0.200	0.060	-0.014
116.00	5.00	4.45	5.15	-1.59	956	560	48.3%	-0.648	0.0492	-0.191	0.058	-0.015
117.00	5.65	5.65	5.85	-1.70	946	911	48.5%	-0.694	0.0463	-0.180	0.055	-0.016
118.00	6.54	6.40	6.60	-1.17	770	359	48.9%	-0.735	0.0429	-0.168	0.051	-0.017
119.00	7.26	7.15	7.40	-1.69	485	312	49.6%	-0.771	0.0392	-0.156	0.047	-0.018
120.00	8.23	8.00	8.20	-1.58	439	600	49.6%	-0.806	0.0355	-0.141	0.043	-0.019
121.00	8.82	8.75	9.05	-1.38	107	173	50.1%	-0.834	0.0318	-0.127	0.039	-0.020
122.00	7.35	8.95	9.95	-3.90	38	71	51.4%	-0.856	0.0283	-0.117	0.035	-0.020
123.00	9.40	10.55	10.80	-3.00	61	266	50.8%	-0.883	0.0247	-0.098	0.031	-0.021
124.00	10.90	11.50	11.75	-2.08	6	62	52.5%	-0.896	0.0220	-0.092	0.028	-0.022
125.00	12.42	11.55	12.65	-1.85	216	190	52.3%	-0.916	0.0189	-0.077	0.024	-0.022
126.00	13.20	12.50	13.60	-1.99	71	137	53.4%	-0.927	0.0166	-0.069	0.022	-0.023
127.00	11.20	14.30	14.55	-4.40	1	69	54.2%	-0.938	0.0144	-0.059	0.019	-0.023
128.00	14.30	15.25	15.55	-1.36	3	35	56.8%	-0.941	0.0133	-0.060	0.018	-0.023
129.00	16.34	15.35	16.50	-0.56	2	105	57.1%	-0.951	0.0114	-0.050	0.016	-0.024
130.00	16.26	17.20	17.45	-2.14	2	112	56.8%	-0.961	0.0096	-0.039	0.013	-0.024
131.00	15.25	18.20	18.45	-3.75	3	74	59.3%	-0.962	0.0089	-0.039	0.013	-0.024
132.00	18.95	19.20	19.50	-1.46	7	29	54.1%	-0.980	0.0057	-0.014	0.008	-0.025
133.00	19.15	20.20	20.45	-2.00	3	8	53.5%	-0.985	0.0044	-0.007	0.006	-0.025
135.00	18.50	21.20	22.45	-4.35	3	90	68.6%	-0.967	0.0068	-0.040	0.011	-0.025
139.00	26.30	26.15	26.40	2.25	1	2	54.7%	-0.997	0.0012	0.010	0.002	-0.027
140.00	27.35	27.15	27.50	0.00	26	3	67.2%	-0.988	0.0029	-0.006	0.005	-0.027
145.00	32.25	32.15	32.35	-0.65	13	0	79.9%	-0.987	0.0028	-0.014	0.005	-0.028
150.00	37.65	37.15	37.35	0.00	1	1	88.7%	-0.988	0.0023	-0.013	0.005	-0.028
155.00	39.55	42.15	42.35	-3.30	2	0	97.3%	-0.989	0.0019	-0.013	0.005	-0.029
160.00	42.70	47.15	48.30	-1.85	2	0	137.0%	-0.960	0.0041	-0.114	0.014	-0.030
165.00	49.10	52.15	52.35	1.15	1	0	113.3%	-0.990	0.0014	-0.013	0.004	-0.031
170.00	54.00	57.15	57.35	-0.45	5	0	120.7%	-0.991	0.0013	-0.013	0.004	-0.032
175.00	62.55	62.15	62.35	0.00	7	0	127.7%	-0.992	0.0011	-0.012	0.004	-0.033
180.00	61.90	67.15	67.35	-2.65	2	0	134.8%	-0.992	0.0010	-0.012	0.003	-0.034
185.00	66.90	72.15	72.35	0.75	2	0	141.4%	-0.992	0.0009	-0.011	0.003	-0.035

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.