$122.11
-2.61-2.09%
À la clôture: Sep 4, 5:00 PM EST
$122.12
0.010.01%
Après les heures: 7:59 PM EST
Robinhood Markets Inc Chaîne d'Options
HOODNASDAQ
Robinhood Markets Options
View Robinhood Markets (HOOD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.62
P/C Ratio (OI)
0.67
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price98.09Sep 04, 2026
Change
5.816.3%
Bid95.95
Ask99.05
volume6
Intrest1
Strike
25
25
Last Price0.02Sep 04, 2026
Change
0.0466.67%
Bid-
Ask0.04
volume15
Intrest22
Last Price93.11Sep 04, 2026
Change
-
Bid90.55
Ask94
volume6
Intrest0
Strike
30
30
Last Price0.07Sep 04, 2026
Change
-
Bid-
Ask0.31
volume2
Intrest0
Last Price71.03Aug 21, 2026
Change
-0%
Bid85.6
Ask89
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price83.13Sep 04, 2026
Change
0.330.4%
Bid80.65
Ask84
volume2
Intrest1
Strike
40
40
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Last Price78.15Sep 04, 2026
Change
0.330.42%
Bid75.85
Ask79
volume2
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid70.65
Ask74
volume0
Intrest0
Strike
50
50
Last Price0.09Aug 10, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Last Price-
Change
-
Bid66.15
Ask69.05
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price47.65Aug 27, 2026
Change
-0%
Bid60.85
Ask64.05
volume0
Intrest3
Strike
60
60
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest9
Last Price58.2Sep 04, 2026
Change
12.1226.3%
Bid56
Ask59.05
volume1
Intrest6
Strike
65
65
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest13614
Last Price54.28Sep 04, 2026
Change
0.931.74%
Bid51.75
Ask54.05
volume21
Intrest12
Strike
70
70
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest442
Last Price48.65Sep 04, 2026
Change
0.20.41%
Bid46.95
Ask47.4
volume1
Intrest12
Strike
75
75
Last Price0.39Sep 04, 2026
Change
0.383800%
Bid-
Ask0.02
volume1
Intrest836
Last Price45Sep 04, 2026
Change
0.551.24%
Bid42.95
Ask43.4
volume23
Intrest61
Strike
79
79
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume12
Intrest252
Last Price44.31Sep 04, 2026
Change
0.661.51%
Bid41.95
Ask42.4
volume5
Intrest72
Strike
80
80
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.03
volume35
Intrest493
Last Price42.78Sep 03, 2026
Change
-0%
Bid40.95
Ask41.3
volume0
Intrest27
Strike
81
81
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.14
volume7
Intrest307
Last Price41.65Sep 03, 2026
Change
-0%
Bid39.95
Ask40.35
volume0
Intrest13
Strike
82
82
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest417
Last Price40.74Sep 03, 2026
Change
-0%
Bid38.95
Ask39.35
volume0
Intrest7
Strike
83
83
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid0.01
Ask0.04
volume143
Intrest170
Last Price39.59Sep 04, 2026
Change
0.441.12%
Bid37.95
Ask38.4
volume1
Intrest103
Strike
84
84
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume242
Intrest177
Last Price38.52Sep 04, 2026
Change
0.431.1%
Bid36.95
Ask37.4
volume13
Intrest106
Strike
85
85
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume273
Intrest301
Last Price36.77Sep 04, 2026
Change
0.170.46%
Bid35.95
Ask36.35
volume40
Intrest100
Strike
86
86
Last Price0.03Sep 04, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume15
Intrest131
Last Price37.3Sep 04, 2026
Change
0.721.97%
Bid34.95
Ask35.4
volume2
Intrest85
Strike
87
87
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume4
Intrest400
Last Price36.73Sep 03, 2026
Change
-0%
Bid33.95
Ask34.4
volume0
Intrest26
Strike
88
88
Last Price0.02Sep 04, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume56
Intrest469
Last Price33.5Sep 03, 2026
Change
-0%
Bid32.95
Ask33.4
volume0
Intrest40
Strike
89
89
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.09
volume105
Intrest333
Last Price32.15Sep 04, 2026
Change
2.286.62%
Bid31.95
Ask32.35
volume15
Intrest414
Strike
90
90
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume45
Intrest1229
Last Price31.5Sep 04, 2026
Change
1.544.66%
Bid31.05
Ask31.35
volume23
Intrest660
Strike
91
91
Last Price0.02Sep 04, 2026
Change
0.0466.67%
Bid0.01
Ask0.03
volume39
Intrest452
Last Price31.34Sep 04, 2026
Change
0.712.22%
Bid29.95
Ask30.45
volume20
Intrest395
Strike
92
92
Last Price0.03Sep 04, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume4
Intrest681
Last Price31.25Sep 03, 2026
Change
-0%
Bid28.95
Ask29.4
volume0
Intrest253
Strike
93
93
Last Price0.03Sep 04, 2026
Change
0.0240%
Bid0.03
Ask0.04
volume13
Intrest525
Last Price28.05Sep 04, 2026
Change
1.765.9%
Bid27.95
Ask28.35
volume16
Intrest1302
Strike
94
94
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.04
volume4
Intrest2137
Last Price28.08Sep 04, 2026
Change
0.722.5%
Bid26.95
Ask27.35
volume26
Intrest284
Strike
95
95
Last Price0.03Sep 04, 2026
Change
0.0770%
Bid0.03
Ask0.04
volume89
Intrest520
Last Price26.87Sep 04, 2026
Change
1.184.21%
Bid25.95
Ask26.4
volume5
Intrest254
Strike
96
96
Last Price0.04Sep 04, 2026
Change
0.0342.86%
Bid0.03
Ask0.05
volume116
Intrest457
Last Price25.88Sep 04, 2026
Change
1.274.68%
Bid25
Ask25.45
volume3
Intrest185
Strike
97
97
Last Price0.05Sep 04, 2026
Change
0.0228.57%
Bid0.03
Ask0.06
volume1194
Intrest430
Last Price25.32Sep 04, 2026
Change
1.154.34%
Bid24
Ask24.4
volume3
Intrest148
Strike
98
98
Last Price0.05Sep 04, 2026
Change
0.0337.5%
Bid0.04
Ask0.06
volume76
Intrest639
Last Price23.55Sep 04, 2026
Change
2.369.11%
Bid23
Ask23.45
volume10
Intrest155
Strike
99
99
Last Price0.06Sep 04, 2026
Change
0.0753.85%
Bid0.05
Ask0.07
volume99
Intrest535
Last Price22.43Sep 04, 2026
Change
1.576.54%
Bid22.1
Ask22.35
volume140
Intrest563
Strike
100
100
Last Price0.06Sep 04, 2026
Change
0.0650%
Bid0.06
Ask0.08
volume224
Intrest1107
Last Price21.78Sep 04, 2026
Change
1.526.52%
Bid21.05
Ask21.5
volume25
Intrest212
Strike
101
101
Last Price0.09Sep 04, 2026
Change
0.0430.77%
Bid0.07
Ask0.09
volume63
Intrest464
Last Price20.2Sep 04, 2026
Change
2.711.79%
Bid20.05
Ask20.4
volume30
Intrest268
Strike
102
102
Last Price0.07Sep 04, 2026
Change
0.0750%
Bid0.09
Ask0.11
volume60
Intrest266
Last Price19.22Sep 04, 2026
Change
2.7612.56%
Bid19.05
Ask19.5
volume16
Intrest387
Strike
103
103
Last Price0.11Sep 04, 2026
Change
0.0842.11%
Bid0.1
Ask0.13
volume382
Intrest561
Last Price18.8Sep 04, 2026
Change
2.2510.69%
Bid17.1
Ask18.5
volume31
Intrest174
Strike
104
104
Last Price0.15Sep 04, 2026
Change
0.0628.57%
Bid0.14
Ask0.15
volume154
Intrest345
Last Price17.58Sep 04, 2026
Change
2.3211.66%
Bid17.05
Ask17.55
volume113
Intrest811
Strike
105
105
Last Price0.17Sep 04, 2026
Change
0.0626.09%
Bid0.16
Ask0.18
volume340
Intrest548
Last Price16.7Sep 04, 2026
Change
2.312.11%
Bid16.15
Ask16.6
volume90
Intrest1301
Strike
106
106
Last Price0.2Sep 04, 2026
Change
0.0828.57%
Bid0.2
Ask0.23
volume412
Intrest422
Last Price15.7Sep 04, 2026
Change
2.312.78%
Bid15.2
Ask15.55
volume40
Intrest411
Strike
107
107
Last Price0.26Sep 04, 2026
Change
0.0618.75%
Bid0.24
Ask0.26
volume117
Intrest258
Last Price14.5Sep 04, 2026
Change
2.3614%
Bid14.25
Ask14.6
volume28
Intrest421
Strike
108
108
Last Price0.31Sep 04, 2026
Change
0.1126.19%
Bid0.3
Ask0.32
volume209
Intrest145
Last Price13.6Sep 04, 2026
Change
1.912.26%
Bid13.35
Ask13.8
volume64
Intrest308
Strike
109
109
Last Price0.39Sep 04, 2026
Change
0.1122%
Bid0.37
Ask0.39
volume268
Intrest507
Last Price12.65Sep 04, 2026
Change
2.8518.39%
Bid12.5
Ask12.75
volume411
Intrest3791
Strike
110
110
Last Price0.46Sep 04, 2026
Change
0.1220.69%
Bid0.46
Ask0.48
volume1917
Intrest1318
Last Price12.3Sep 04, 2026
Change
1.913.38%
Bid11.55
Ask11.9
volume55
Intrest403
Strike
111
111
Last Price0.56Sep 04, 2026
Change
0.1116.42%
Bid0.56
Ask0.61
volume318
Intrest178
Last Price10.9Sep 04, 2026
Change
2.4218.17%
Bid10.7
Ask11
volume151
Intrest602
Strike
112
112
Last Price0.73Sep 04, 2026
Change
0.0910.98%
Bid0.69
Ask0.73
volume639
Intrest426
Last Price10Sep 04, 2026
Change
1.7514.89%
Bid9.85
Ask10.15
volume182
Intrest222
Strike
113
113
Last Price0.86Sep 04, 2026
Change
0.099.47%
Bid0.85
Ask0.9
volume654
Intrest2624
Last Price9.23Sep 04, 2026
Change
2.5721.78%
Bid9.1
Ask9.3
volume81
Intrest254
Strike
114
114
Last Price1.04Sep 04, 2026
Change
0.1210.34%
Bid1.03
Ask1.08
volume479
Intrest181
Last Price8.47Sep 04, 2026
Change
2.3922.01%
Bid8.35
Ask8.6
volume604
Intrest1994
Strike
115
115
Last Price1.26Sep 04, 2026
Change
0.075.26%
Bid1.21
Ask1.33
volume2193
Intrest979
Last Price7.88Sep 04, 2026
Change
2.1421.36%
Bid7.55
Ask7.9
volume528
Intrest756
Strike
116
116
Last Price1.56Sep 04, 2026
Change
0.042.5%
Bid1.47
Ask1.56
volume468
Intrest470
Last Price7.02Sep 04, 2026
Change
2.5626.72%
Bid6.85
Ask7.1
volume132
Intrest345
Strike
117
117
Last Price1.83Sep 04, 2026
Change
0.15.18%
Bid1.78
Ask2
volume532
Intrest1251
Last Price6.3Sep 04, 2026
Change
2.528.41%
Bid6.2
Ask6.45
volume358
Intrest438
Strike
118
118
Last Price2.16Sep 04, 2026
Change
0.020.93%
Bid2.08
Ask2.18
volume608
Intrest377
Last Price5.61Sep 04, 2026
Change
2.4930.74%
Bid5.6
Ask5.8
volume171
Intrest342
Strike
119
119
Last Price2.5Sep 04, 2026
Change
0.052.04%
Bid2.49
Ask2.7
volume709
Intrest632
Last Price5.2Sep 04, 2026
Change
2.431.58%
Bid5.05
Ask5.25
volume2512
Intrest4663
Strike
120
120
Last Price2.97Sep 04, 2026
Change
0.176.07%
Bid2.91
Ask3
volume2297
Intrest1138
Last Price4.65Sep 04, 2026
Change
2.3533.57%
Bid4.45
Ask4.7
volume856
Intrest1384
Strike
121
121
Last Price3.38Sep 04, 2026
Change
0.134%
Bid3.3
Ask3.5
volume1244
Intrest2270
Last Price4.08Sep 04, 2026
Change
2.4737.71%
Bid4
Ask4.2
volume965
Intrest456
Strike
122
122
Last Price3.9Sep 04, 2026
Change
0.411.43%
Bid3.85
Ask4
volume2114
Intrest350
Last Price3.62Sep 04, 2026
Change
2.3239.06%
Bid3.55
Ask3.75
volume3594
Intrest537
Strike
123
123
Last Price4.45Sep 04, 2026
Change
0.399.61%
Bid4.4
Ask4.55
volume1470
Intrest836
Last Price3.23Sep 04, 2026
Change
2.1339.74%
Bid3.15
Ask3.3
volume1395
Intrest544
Strike
124
124
Last Price5.1Sep 04, 2026
Change
0.459.68%
Bid4.95
Ask5.1
volume631
Intrest1274
Last Price2.84Sep 04, 2026
Change
2.0642.04%
Bid2.79
Ask2.88
volume9596
Intrest6111
Strike
125
125
Last Price5.7Sep 04, 2026
Change
0.458.57%
Bid5.55
Ask5.75
volume405
Intrest1009
Last Price2.47Sep 04, 2026
Change
1.9844.49%
Bid2.44
Ask2.61
volume1215
Intrest1217
Strike
126
126
Last Price6.31Sep 04, 2026
Change
0.518.79%
Bid6.2
Ask6.5
volume103
Intrest109
Last Price2.18Sep 04, 2026
Change
1.9747.47%
Bid2.13
Ask2.25
volume575
Intrest2032
Strike
127
127
Last Price6.98Sep 04, 2026
Change
0.6810.79%
Bid6.9
Ask7.2
volume583
Intrest827
Last Price1.94Sep 04, 2026
Change
1.6646.11%
Bid1.88
Ask1.95
volume3849
Intrest676
Strike
128
128
Last Price7.35Sep 04, 2026
Change
0.34.26%
Bid7.6
Ask7.95
volume402
Intrest102
Last Price1.69Sep 04, 2026
Change
1.6148.79%
Bid1.62
Ask1.71
volume665
Intrest2676
Strike
129
129
Last Price8.2Sep 04, 2026
Change
0.719.48%
Bid8.35
Ask8.7
volume35
Intrest38
Last Price1.48Sep 04, 2026
Change
1.5250.67%
Bid1.44
Ask1.49
volume8006
Intrest5630
Strike
130
130
Last Price9.3Sep 04, 2026
Change
1.113.41%
Bid9.1
Ask9.5
volume94
Intrest152
Last Price1.29Sep 04, 2026
Change
1.4152.22%
Bid1.05
Ask1.35
volume274
Intrest413
Strike
131
131
Last Price10.05Sep 04, 2026
Change
0.353.61%
Bid9.95
Ask10.35
volume19
Intrest4
Last Price1.15Sep 04, 2026
Change
1.2451.88%
Bid1.09
Ask1.35
volume552
Intrest1993
Strike
132
132
Last Price10.55Sep 04, 2026
Change
0.949.78%
Bid10.8
Ask11.15
volume21
Intrest8
Last Price1Sep 04, 2026
Change
1.1854.13%
Bid0.91
Ask1.03
volume569
Intrest233
Strike
133
133
Last Price11.75Sep 04, 2026
Change
0.87.31%
Bid11.65
Ask12
volume53
Intrest143
Last Price0.85Sep 04, 2026
Change
1.156.41%
Bid0.82
Ask0.9
volume355
Intrest410
Strike
134
134
Last Price14.5Sep 04, 2026
Change
3.430.63%
Bid12.45
Ask12.9
volume3
Intrest33
Last Price0.73Sep 04, 2026
Change
1.0859.67%
Bid0.71
Ask0.73
volume1401
Intrest1922
Strike
135
135
Last Price13.55Sep 04, 2026
Change
0.554.23%
Bid13.45
Ask13.7
volume6
Intrest7
Last Price0.61Sep 04, 2026
Change
0.9460.65%
Bid0.58
Ask0.66
volume218
Intrest411
Strike
136
136
Last Price14.4Sep 04, 2026
Change
0.684.51%
Bid14.3
Ask14.7
volume4
Intrest1
Last Price0.58Sep 04, 2026
Change
0.5146.79%
Bid0.5
Ask0.66
volume118
Intrest301
Strike
137
137
Last Price15.35Sep 03, 2026
Change
-0%
Bid15.2
Ask15.65
volume0
Intrest3
Last Price0.49Sep 04, 2026
Change
0.7560.48%
Bid0.45
Ask0.51
volume708
Intrest1312
Strike
138
138
Last Price15.85Sep 04, 2026
Change
0.150.94%
Bid16.05
Ask16.55
volume1
Intrest2
Last Price0.41Sep 04, 2026
Change
0.7263.72%
Bid0.4
Ask0.44
volume81
Intrest637
Strike
139
139
Last Price-
Change
-
Bid17.1
Ask17.5
volume0
Intrest0
Last Price0.37Sep 04, 2026
Change
0.6363%
Bid0.36
Ask0.39
volume1274
Intrest2315
Strike
140
140
Last Price18.01Sep 04, 2026
Change
0.512.91%
Bid17.95
Ask18.45
volume5
Intrest8
Last Price0.34Sep 04, 2026
Change
0.5863.04%
Bid0.25
Ask0.35
volume611
Intrest117
Strike
141
141
Last Price17.85Sep 04, 2026
Change
0.351.92%
Bid19
Ask19.4
volume20
Intrest2
Last Price0.29Sep 04, 2026
Change
0.4661.33%
Bid0.25
Ask0.29
volume372
Intrest310
Strike
142
142
Last Price22.3Sep 03, 2026
Change
-0%
Bid19.95
Ask20.35
volume0
Intrest3
Last Price0.24Sep 04, 2026
Change
0.4464.71%
Bid0.22
Ask0.26
volume142
Intrest62
Strike
143
143
Last Price21Sep 04, 2026
Change
0.150.72%
Bid20.9
Ask21.35
volume5
Intrest5
Last Price0.19Sep 04, 2026
Change
0.3967.24%
Bid0.17
Ask0.19
volume204
Intrest505
Strike
145
145
Last Price21.6Sep 04, 2026
Change
0.94%
Bid22.85
Ask23.3
volume1
Intrest2
Last Price0.09Sep 04, 2026
Change
0.2472.73%
Bid0.09
Ask0.1
volume2210
Intrest1171
Strike
150
150
Last Price26.97Sep 04, 2026
Change
0.632.28%
Bid27.8
Ask28.2
volume7
Intrest1
Last Price0.06Sep 04, 2026
Change
0.1266.67%
Bid0.05
Ask0.07
volume85
Intrest575
Strike
155
155
Last Price49.29Aug 24, 2026
Change
-0%
Bid32.75
Ask33.15
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0981.82%
Bid0.02
Ask0.05
volume436
Intrest361
Strike
160
160
Last Price37Sep 04, 2026
Change
1.12.89%
Bid37.65
Ask38.15
volume2
Intrest1
Last Price0.03Sep 04, 2026
Change
-
Bid0.01
Ask0.08
volume10
Intrest0
Strike
165
165
Last Price-
Change
-
Bid42.75
Ask43.15
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.09
volume7
Intrest0
Strike
170
170
Last Price-
Change
-
Bid47.75
Ask48.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.08
volume22
Intrest0
Strike
175
175
Last Price-
Change
-
Bid52.75
Ask53.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-
Bid0.01
Ask0.02
volume14
Intrest0
Strike
180
180
Last Price-
Change
-
Bid57.65
Ask58.1
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask0.01
volume113
Intrest0
Strike
185
185
Last Price-
Change
-
Bid62.75
Ask63.1
volume0
Intrest0