HOOD
Robinhood Markets, Inc. Class A Common Stock
stockNASDAQ
At CloseNov 2, 2026 4:00:09 PM EST
83.84USD-1.353%(-1.15)19,405,527
Pre-marketNov 2, 2026 9:29:59 AM EST
85.44USD+0.529%(+0.45)
After-hoursNov 2, 2026 4:59:30 PM EST
84.00USD+0.191%(+0.16)
Expiration Dates
Open interestCallsITM 4,796OTM 148,553PutsITM 65,922OTM 72,194P/C 0.90
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230 C | 0.01 | -50.00% | 550 | 7,512 | 10-27 |
| 220 C | 0.02 | 0.00% | 5 | 483 | 10-30 |
| 210 C | 0.02 | -33.33% | 1 | 1,383 | 10-28 |
| 200 C | 0.02 | 0.00% | 10 | 4,075 | 10-30 |
| 195 C | 0.01 | -50.00% | 100 | 221 | 10-28 |
| 190 C | 0.02 | 0.00% | 7 | 1,448 | 10-30 |
| 185 C | 0.02 | 0.00% | 1 | 472 | 10-28 |
| 180 C | 0.01 | -50.00% | 5 | 1,974 | 10-30 |
| 175 C | 0.01 | -50.00% | 1 | 1,398 | 10-28 |
| 170 C | 0.03 | 0.00% | 6 | 3,066 | 10-30 |
| 165 C | 0.04 | +100.00% | 5 | 896 | 10-30 |
| 160 C | 0.03 | 0.00% | 27 | 3,891 | 10-30 |
| 155 C | 0.05 | +66.67% | 13 | 1,960 | 10-30 |
| 150 C | 0.04 | 0.00% | 663 | 4,770 | 10-30 |
| 145 C | 0.06 | 0.00% | 37 | 2,085 | 10-30 |
| 140 C | 0.07 | 0.00% | 111 | 4,010 | 10-30 |
| 135 C | 0.10 | +25.00% | 73 | 3,676 | 10-30 |
| 130 C | 0.11 | +10.00% | 274 | 5,479 | 10-30 |
| 125 C | 0.14 | -22.22% | 763 | 8,937 | 10-30 |
| 120 C | 0.18 | -33.33% | 2,548 | 19,178 | 10-30 |
| 116 C | 0.22 | -40.54% | 62 | 461 | 10-30 |
| 115 C | 0.24 | -41.46% | 1,046 | 8,842 | 10-30 |
| 114 C | 0.21 | -48.78% | 179 | 438 | 10-30 |
| 113 C | 0.24 | -48.94% | 462 | 282 | 10-30 |
| 112 C | 0.27 | -52.63% | 517 | 575 | 10-30 |
| 111 C | 0.30 | -45.45% | 17 | 357 | 10-30 |
| 110 C | 0.34 | -52.78% | 920 | 10,015 | 10-30 |
| 109 C | 0.29 | -67.05% | 26 | 1,079 | 10-30 |
| 108 C | 0.39 | -49.35% | 259 | 500 | 10-30 |
| 107 C | 0.36 | -58.14% | 78 | 474 | 10-30 |
| 106 C | 0.44 | -56.86% | 300 | 647 | 10-30 |
| 105 C | 0.52 | -58.06% | 1,864 | 7,431 | 10-30 |
| 104 C | 0.58 | -56.72% | 207 | 298 | 10-30 |
| 103 C | 0.55 | -62.84% | 223 | 584 | 10-30 |
| 102 C | 0.64 | -61.90% | 229 | 1,349 | 10-30 |
| 101 C | 0.74 | -62.24% | 211 | 372 | 10-30 |
| 100 C | 0.90 | -59.28% | 2,662 | 8,889 | 10-30 |
| 99 C | 1.00 | -55.95% | 249 | 996 | 10-30 |
| 98 C | 1.03 | -61.71% | 357 | 629 | 10-30 |
| 97 C | 1.28 | -57.33% | 962 | 1,392 | 10-30 |
| 96 C | 1.45 | -54.26% | 552 | 3,565 | 10-30 |
| 95 C | 1.64 | -54.57% | 3,170 | 6,694 | 10-30 |
| 94 C | 1.85 | -54.32% | 3,397 | 2,341 | 10-30 |
| 93 C | 2.07 | -52.41% | 5,499 | 5,314 | 10-30 |
| 92 C | 2.24 | -55.02% | 690 | 792 | 10-30 |
| 91 C | 2.68 | -49.43% | 516 | 853 | 10-30 |
| 90 C | 2.96 | -50.83% | 3,897 | 4,165 | 10-30 |
| 89 C | 3.35 | -49.24% | 656 | 435 | 10-30 |
| 85 C | 5.15 | -39.77% | 1,330 | 1,870 | 10-30 |
| 80 C | 8.20 | -34.14% | 1,051 | 1,354 | 10-30 |
| 75 C | 10.68 | -36.62% | 135 | 1,233 | 10-30 |
| 70 C | 15.55 | -27.51% | 99 | 640 | 10-30 |
| 65 C | 20.10 | -23.57% | 52 | 170 | 10-30 |
| 60 C | 25.40 | -21.73% | 196 | 250 | 10-30 |
| 55 C | 29.90 | -15.30% | 98 | 283 | 10-30 |
| 50 C | 35.20 | -14.56% | 24 | 152 | 10-30 |
| 45 C | 37.40 | -19.48% | 31 | 52 | 10-30 |
| 40 C | 42.75 | -15.43% | 79 | 136 | 10-30 |
| 35 C | 47.90 | -15.07% | 138 | 159 | 10-30 |
| 30 C | 53.50 | -15.21% | 105 | 187 | 10-30 |
| 25 C | 60.00 | -12.54% | 4 | 91 | 10-30 |
| 20 C | 63.90 | -12.59% | 2 | 56 | 10-30 |
| 15 C | 69.25 | -11.27% | 8 | 22 | 10-30 |
| 10 C | 81.95 | -28.30% | 1 | 3 | 10-26 |
| 5 C | 88.05 | -12.17% | 2 | 8 | 10-26 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230 P | 112.10 | +5.70% | 1 | 0 | 09-29 |
| 220 P | 137.00 | +22.38% | 1 | 0 | 10-30 |
| 210 P | 127.85 | +23.95% | 1 | 0 | 10-30 |
| 200 P | 104.60 | +14.95% | 1 | 0 | 10-27 |
| 195 P | 112.00 | +8.26% | 1 | 0 | 10-30 |
| 190 P | 107.00 | +13.89% | 1 | 0 | 10-30 |
| 185 P | 102.55 | +14.45% | 2 | 0 | 10-30 |
| 180 P | 97.55 | +9.30% | 1 | 0 | 10-30 |
| 175 P | 91.90 | +9.74% | 3 | 0 | 10-30 |
| 170 P | 86.05 | +8.58% | 2 | 0 | 10-30 |
| 165 P | 79.95 | +8.55% | 9 | 0 | 10-30 |
| 160 P | 74.95 | +10.55% | 53 | 0 | 10-30 |
| 155 P | 69.95 | +10.16% | 30 | 0 | 10-30 |
| 150 P | 64.95 | +10.18% | 52 | 0 | 10-30 |
| 145 P | 60.50 | +13.40% | 19 | 0 | 10-30 |
| 140 P | 56.30 | +16.08% | 19 | 0 | 10-30 |
| 135 P | 51.40 | +16.95% | 72 | 42 | 10-30 |
| 130 P | 45.50 | +15.72% | 114 | 99 | 10-30 |
| 125 P | 40.60 | +20.55% | 200 | 653 | 10-30 |
| 120 P | 34.95 | +20.52% | 98 | 2,384 | 10-30 |
| 116 P | 31.05 | +24.15% | 41 | 50 | 10-30 |
| 115 P | 31.28 | +29.20% | 171 | 1,891 | 10-30 |
| 114 P | 29.15 | +29.33% | 33 | 60 | 10-30 |
| 113 P | 28.70 | +23.71% | 69 | 74 | 10-30 |
| 112 P | 28.70 | +34.74% | 54 | 108 | 10-30 |
| 111 P | 27.80 | +42.20% | 68 | 94 | 10-30 |
| 110 P | 25.18 | +29.59% | 152 | 3,097 | 10-30 |
| 109 P | 24.63 | +28.28% | 27 | 189 | 10-30 |
| 108 P | 23.80 | +37.73% | 12 | 363 | 10-30 |
| 107 P | 22.75 | +31.50% | 56 | 252 | 10-30 |
| 106 P | 21.85 | +34.46% | 33 | 397 | 10-30 |
| 105 P | 20.40 | +40.98% | 312 | 7,903 | 10-30 |
| 104 P | 20.10 | +48.12% | 63 | 377 | 10-30 |
| 103 P | 18.50 | +35.93% | 40 | 660 | 10-30 |
| 102 P | 19.05 | +50.95% | 10 | 670 | 10-30 |
| 101 P | 16.65 | +40.51% | 45 | 1,804 | 10-30 |
| 100 P | 15.84 | +52.60% | 607 | 6,262 | 10-30 |
| 99 P | 14.81 | +48.10% | 86 | 516 | 10-30 |
| 98 P | 14.45 | +57.92% | 56 | 1,127 | 10-30 |
| 97 P | 13.05 | +54.44% | 47 | 645 | 10-30 |
| 96 P | 13.01 | +66.79% | 21 | 547 | 10-30 |
| 95 P | 11.42 | +61.76% | 707 | 5,666 | 10-30 |
| 94 P | 10.55 | +64.59% | 43 | 320 | 10-30 |
| 93 P | 9.90 | +62.30% | 83 | 3,653 | 10-30 |
| 92 P | 9.15 | +69.76% | 3,159 | 3,395 | 10-30 |
| 91 P | 8.35 | +73.96% | 3,379 | 2,376 | 10-30 |
| 90 P | 7.80 | +79.31% | 1,329 | 9,175 | 10-30 |
| 89 P | 7.25 | +79.01% | 559 | 1,681 | 10-30 |
| 85 P | 4.90 | +107.63% | 2,879 | 9,392 | 10-30 |
| 80 P | 2.99 | +147.11% | 2,832 | 9,461 | 10-30 |
| 75 P | 1.69 | +218.87% | 1,274 | 7,189 | 10-30 |
| 70 P | 0.91 | +279.17% | 5,195 | 10,784 | 10-30 |
| 65 P | 0.48 | +336.36% | 1,450 | 8,824 | 10-30 |
| 60 P | 0.30 | +400.00% | 8,732 | 14,252 | 10-30 |
| 55 P | 0.16 | +220.00% | 6,166 | 6,175 | 10-30 |
| 50 P | 0.12 | +300.00% | 493 | 4,552 | 10-30 |
| 45 P | 0.09 | +350.00% | 321 | 840 | 10-30 |
| 40 P | 0.09 | +800.00% | 213 | 2,821 | 10-30 |
| 35 P | 0.02 | -33.33% | 2 | 5,841 | 10-26 |
| 30 P | 0.01 | 0.00% | 1 | 163 | 10-30 |
| 25 P | 0.05 | +66.67% | 6 | 68 | 10-16 |
| 20 P | 0.01 | -80.00% | 1 | 1,212 | 08-14 |
| 15 P | 0.05 | 0.00% | 1 | 2 | 04-21 |
| 10 P | — | — | 0 | 0 | — |
| 5 P | 0.01 | 0.00% | 10 | 10 | 04-29 |