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 41,279OTM 181,817PutsITM 66,530OTM 104,704P/C 0.77
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 290 C | 0.06 | +500.00% | 1 | 12,876 | 10-30 |
| 280 C | 0.07 | 0.00% | 1 | 858 | 10-30 |
| 270 C | 0.07 | -12.50% | 1 | 498 | 10-30 |
| 260 C | 0.07 | +250.00% | 3 | 402 | 10-30 |
| 250 C | 0.01 | -75.00% | 1 | 3,784 | 10-30 |
| 240 C | 0.02 | -33.33% | 7 | 4,953 | 10-30 |
| 230 C | 0.07 | -12.50% | 3 | 1,946 | 10-30 |
| 220 C | 0.03 | 0.00% | 5 | 625 | 10-30 |
| 210 C | 0.05 | -16.67% | 4 | 636 | 10-30 |
| 200 C | 0.07 | +16.67% | 271 | 15,113 | 10-30 |
| 195 C | 0.06 | -71.43% | 1 | 964 | 10-30 |
| 190 C | 0.08 | -27.27% | 7 | 3,299 | 10-30 |
| 185 C | 0.08 | -33.33% | 14 | 2,565 | 10-30 |
| 180 C | 0.11 | -26.67% | 12 | 11,296 | 10-30 |
| 175 C | 0.12 | -33.33% | 70 | 4,573 | 10-30 |
| 170 C | 0.13 | -40.91% | 145 | 9,754 | 10-30 |
| 165 C | 0.16 | -42.86% | 37 | 1,449 | 10-30 |
| 160 C | 0.19 | -32.14% | 495 | 4,563 | 10-30 |
| 155 C | 0.23 | -43.90% | 32 | 1,541 | 10-30 |
| 150 C | 0.32 | -36.00% | 414 | 14,395 | 10-30 |
| 145 C | 0.35 | -46.97% | 280 | 2,102 | 10-30 |
| 140 C | 0.48 | -38.46% | 317 | 9,647 | 10-30 |
| 135 C | 0.58 | -42.00% | 103 | 3,937 | 10-30 |
| 130 C | 0.76 | -38.21% | 2,091 | 8,097 | 10-30 |
| 125 C | 0.94 | -43.71% | 1,897 | 6,489 | 10-30 |
| 120 C | 1.26 | -42.20% | 1,992 | 13,730 | 10-30 |
| 115 C | 1.67 | -41.61% | 746 | 4,709 | 10-30 |
| 110 C | 2.14 | -43.68% | 1,430 | 6,790 | 10-30 |
| 105 C | 3.00 | -34.07% | 2,113 | 4,574 | 10-30 |
| 100 C | 4.10 | -36.43% | 2,414 | 13,521 | 10-30 |
| 95 C | 5.50 | -28.10% | 531 | 5,795 | 10-30 |
| 90 C | 7.28 | -30.86% | 766 | 3,000 | 10-30 |
| 85 C | 9.17 | -28.36% | 1,279 | 3,336 | 10-30 |
| 80 C | 12.19 | -24.05% | 701 | 3,078 | 10-30 |
| 75 C | 14.25 | -28.21% | 252 | 1,797 | 10-30 |
| 70 C | 18.41 | -22.65% | 64 | 4,028 | 10-30 |
| 65 C | 20.98 | -24.53% | 5 | 1,322 | 10-30 |
| 60 C | 26.65 | -16.19% | 3 | 2,917 | 10-30 |
| 55 C | 30.35 | -20.13% | 1 | 1,893 | 10-30 |
| 50 C | 33.69 | -19.21% | 16 | 5,938 | 10-30 |
| 47 C | 36.73 | -16.86% | 304 | 1,300 | 10-30 |
| 45 C | 38.00 | -26.92% | 3 | 989 | 10-30 |
| 42 C | 41.95 | -14.39% | 1 | 881 | 10-30 |
| 40 C | 45.00 | -14.24% | 3 | 2,870 | 10-30 |
| 37 C | 54.00 | 0.00% | 4 | 2,111 | 10-29 |
| 35 C | 58.45 | -4.51% | 1 | 1,439 | 10-26 |
| 32 C | 60.50 | -25.73% | 1 | 505 | 10-26 |
| 30 C | 65.80 | +3.38% | 3 | 3,076 | 10-27 |
| 27 C | 68.66 | -9.52% | 1 | 581 | 10-27 |
| 25 C | 59.60 | -9.70% | 1 | 2,682 | 10-30 |
| 22 C | 75.55 | -15.65% | 1 | 475 | 10-19 |
| 20 C | 76.61 | -23.66% | 1 | 972 | 10-22 |
| 18 C | 73.66 | -26.78% | 2 | 733 | 10-28 |
| 15 C | 81.32 | -3.41% | 1 | 873 | 10-27 |
| 13 C | 100.13 | +3.98% | 17 | 687 | 10-01 |
| 10 C | 98.50 | +0.51% | 1 | 11 | 10-12 |
| 5 C | 86.85 | -7.51% | 1 | 121 | 08-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 290 P | 202.00 | +12.22% | 1 | 0 | 04-22 |
| 280 P | 159.26 | +2.09% | 2 | 0 | 12-01 |
| 270 P | 131.15 | -5.14% | 15 | 0 | 10-27 |
| 260 P | 143.20 | -6.95% | 1 | 0 | 01-15 |
| 250 P | 169.60 | +5.08% | 11 | 0 | 05-11 |
| 240 P | 125.97 | -2.35% | 1 | 0 | 11-19 |
| 230 P | 106.10 | -16.57% | 30 | 0 | 09-21 |
| 220 P | 96.60 | -8.70% | 40 | 0 | 09-21 |
| 210 P | 96.76 | +5.30% | 1 | 0 | 01-07 |
| 200 P | 93.65 | +12.76% | 38 | 0 | 10-08 |
| 195 P | 86.92 | +7.37% | 1 | 0 | 10-07 |
| 190 P | 85.40 | -25.67% | 12 | 0 | 06-22 |
| 185 P | 88.50 | +16.99% | 12 | 0 | 10-27 |
| 180 P | 71.36 | -1.23% | 2 | 0 | 10-12 |
| 175 P | 73.29 | -5.16% | 1 | 1 | 10-16 |
| 170 P | 67.05 | +1.90% | 30 | 1 | 10-16 |
| 165 P | 65.25 | +30.63% | 102 | 1 | 10-16 |
| 160 P | 61.20 | +2.17% | 40 | 0 | 10-21 |
| 155 P | 63.04 | +1.35% | 353 | 0 | 10-29 |
| 150 P | 57.30 | +11.24% | 50 | 502 | 10-26 |
| 145 P | 53.53 | -1.65% | 2 | 158 | 10-29 |
| 140 P | 55.87 | +14.63% | 1 | 213 | 10-30 |
| 135 P | 50.91 | +16.63% | 4 | 902 | 10-30 |
| 130 P | 46.98 | +16.34% | 100 | 1,168 | 10-30 |
| 125 P | 40.80 | +17.85% | 39 | 1,206 | 10-30 |
| 120 P | 37.76 | +25.66% | 23 | 5,774 | 10-30 |
| 115 P | 31.19 | +19.05% | 265 | 5,379 | 10-30 |
| 110 P | 28.69 | +33.13% | 64 | 6,636 | 10-30 |
| 105 P | 23.25 | +29.53% | 39 | 2,179 | 10-30 |
| 100 P | 18.65 | +28.89% | 1,343 | 18,244 | 10-30 |
| 95 P | 14.65 | +32.58% | 317 | 5,858 | 10-30 |
| 90 P | 11.65 | +38.69% | 395 | 7,106 | 10-30 |
| 85 P | 8.78 | +44.41% | 611 | 11,202 | 10-30 |
| 80 P | 6.60 | +61.76% | 1,092 | 13,024 | 10-30 |
| 75 P | 4.70 | +74.72% | 1,186 | 5,415 | 10-30 |
| 70 P | 3.23 | +82.49% | 496 | 7,556 | 10-30 |
| 65 P | 1.95 | +72.57% | 333 | 8,742 | 10-30 |
| 60 P | 1.41 | +123.81% | 349 | 5,229 | 10-30 |
| 55 P | 1.03 | +157.50% | 48 | 2,785 | 10-30 |
| 50 P | 0.54 | +145.45% | 235 | 7,567 | 10-30 |
| 47 P | 0.44 | +158.82% | 170 | 2,458 | 10-30 |
| 45 P | 0.29 | +141.67% | 296 | 2,863 | 10-30 |
| 42 P | 0.22 | +120.00% | 61 | 296 | 10-30 |
| 40 P | 0.26 | +116.67% | 364 | 5,486 | 10-30 |
| 37 P | 0.09 | +125.00% | 803 | 1,128 | 10-30 |
| 35 P | 0.18 | +260.00% | 227 | 1,940 | 10-30 |
| 32 P | 0.05 | +25.00% | 5 | 3,538 | 10-30 |
| 30 P | 0.06 | -33.33% | 23 | 6,294 | 10-30 |
| 27 P | 0.05 | +66.67% | 1 | 1,179 | 10-29 |
| 25 P | 0.03 | 0.00% | 2 | 2,187 | 10-30 |
| 22 P | 0.04 | -20.00% | 4 | 6,572 | 10-30 |
| 20 P | 0.02 | -50.00% | 1 | 2,495 | 10-30 |
| 18 P | 0.07 | +133.33% | 1 | 372 | 10-30 |
| 15 P | 0.02 | -80.00% | 5 | 437 | 09-03 |
| 13 P | 0.01 | -50.00% | 10 | 4,382 | 10-30 |
| 10 P | 0.05 | +150.00% | 1 | 6,422 | 10-27 |
| 5 P | 0.01 | 0.00% | 20 | 6,337 | 09-15 |