HOOD Options Chain
Underlying $94.56Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
85 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $25.00 | 83.15 | 68.90 | 70.80 | 4 | 13 | 745.3% |
| $30.00 | 62.85 | 63.85 | 65.90 | 1 | 16 | 657.0% |
| $35.00 | 60.52 | 58.85 | 60.60 | 1 | 24 | 518.8% |
| $40.00 | 56.75 | 53.85 | 56.75 | 6 | 8 | 591.8% |
| $45.00 | 50.16 | 48.90 | 50.25 | 148 | 109 | 296.9% |
| $50.00 | 45.85 | 44.30 | 45.25 | 1 | 25 | 360.2% |
| $55.00 | 41.19 | 39.45 | 40.25 | 2 | 14 | 328.5% |
| $60.00 | 36.24 | 34.45 | 35.30 | 3 | 32 | 286.7% |
| $65.00 | 30.40 | 28.95 | 30.30 | 3 | 56 | 187.5% |
| $70.00 | 26.40 | 24.50 | 25.30 | 2 | 58 | 205.5% |
| $75.00 | 20.55 | 19.25 | 20.25 | 23 | 71 | 147.7% |
| $76.00 | 20.00 | 18.30 | 19.40 | 5 | 11 | 153.1% |
| $77.00 | 18.70 | 17.10 | 18.40 | 12 | 29 | 133.6% |
| $78.00 | 17.60 | 16.35 | 17.45 | 16 | 69 | 143.4% |
| $79.00 | 15.95 | 15.60 | 16.15 | 27 | 81 | 133.4% |
| $80.00 | 15.20 | 14.70 | 15.35 | 185 | 177 | 138.6% |
| $81.00 | 14.69 | 13.75 | 14.65 | 87 | 38 | 142.8% |
| $82.00 | 13.05 | 12.55 | 13.25 | 151 | 88 | 113.3% |
| $83.00 | 12.48 | 12.00 | 12.85 | 42 | 49 | 138.8% |
| $84.00 | 12.54 | 11.10 | 11.95 | 51 | 85 | 135.0% |
| $85.00 | 10.55 | 10.40 | 10.75 | 338 | 151 | 128.3% |
| $86.00 | 9.69 | 9.55 | 9.85 | 285 | 122 | 124.6% |
| $87.00 | 8.93 | 8.80 | 9.10 | 672 | 144 | 125.3% |
| $88.00 | 8.30 | 8.05 | 8.35 | 492 | 134 | 124.8% |
| $89.00 | 7.68 | 7.35 | 7.60 | 537 | 180 | 123.9% |
| $90.00 | 6.85 | 6.70 | 6.95 | 1,154 | 495 | 124.5% |
| $91.00 | 6.44 | 6.05 | 6.35 | 698 | 242 | 124.7% |
| $92.00 | 5.65 | 5.50 | 5.75 | 695 | 522 | 125.2% |
| $93.00 | 5.08 | 4.95 | 5.15 | 1,364 | 1,322 | 124.6% |
| $94.00 | 4.60 | 4.50 | 4.60 | 1,318 | 1,135 | 125.1% |
| $95.00 | 4.05 | 4.00 | 4.00 | 4,441 | 2,797 | 123.0% |
| $96.00 | 3.64 | 3.55 | 3.65 | 8,178 | 899 | 124.3% |
| $97.00 | 3.25 | 3.15 | 3.25 | 4,486 | 6,119 | 124.5% |
| $98.00 | 2.83 | 2.80 | 2.85 | 2,333 | 6,250 | 124.4% |
| $99.00 | 2.48 | 2.46 | 2.54 | 2,061 | 1,020 | 124.8% |
| $100.00 | 2.20 | 2.18 | 1.78 | 12,341 | 6,959 | 117.9% |
| $101.00 | 1.93 | 1.90 | 1.80 | 2,352 | 7,432 | 122.5% |
| $102.00 | 1.66 | 1.65 | 1.70 | 2,895 | 7,598 | 125.0% |
| $103.00 | 1.45 | 1.42 | 0.80 | 2,894 | 1,111 | 111.7% |
| $104.00 | 1.28 | 1.24 | 1.29 | 1,772 | 4,204 | 125.3% |
| $105.00 | 1.08 | 1.08 | 1.07 | 6,322 | 3,236 | 124.6% |
| $106.00 | 0.95 | 0.92 | 0.96 | 2,400 | 1,007 | 125.4% |
| $107.00 | 0.82 | 0.79 | 0.83 | 2,117 | 1,105 | 125.7% |
| $108.00 | 0.71 | 0.69 | 0.71 | 1,231 | 1,185 | 126.2% |
| $109.00 | 0.61 | 0.58 | 0.61 | 1,990 | 1,256 | 126.1% |
| $110.00 | 0.51 | 0.50 | 0.52 | 8,630 | 4,193 | 126.5% |
| $111.00 | 0.43 | 0.42 | 0.45 | 5,407 | 1,042 | 126.7% |
| $112.00 | 0.38 | 0.36 | 0.38 | 1,192 | 1,100 | 127.0% |
| $113.00 | 0.33 | 0.31 | 0.33 | 1,375 | 1,153 | 127.7% |
| $114.00 | 0.28 | 0.26 | 0.28 | 1,090 | 1,432 | 127.7% |
| $115.00 | 0.23 | 0.23 | 0.24 | 4,000 | 6,073 | 128.7% |
| $116.00 | 0.21 | 0.20 | 0.21 | 395 | 1,080 | 129.7% |
| $117.00 | 0.19 | 0.17 | 0.20 | 928 | 972 | 131.4% |
| $118.00 | 0.16 | 0.14 | 0.42 | 637 | 1,478 | 146.9% |
| $119.00 | 0.13 | 0.12 | 0.14 | 719 | 873 | 131.6% |
| $120.00 | 0.11 | 0.10 | 0.12 | 4,309 | 3,926 | 132.0% |
| $121.00 | 0.12 | 0.09 | 0.32 | 2,221 | 3,004 | 150.6% |
| $122.00 | 0.14 | 0.08 | 0.13 | 3,374 | 826 | 138.3% |
| $123.00 | 0.08 | 0.06 | 0.09 | 639 | 725 | 135.2% |
| $124.00 | 0.07 | 0.05 | 0.07 | 349 | 528 | 134.4% |
| $125.00 | 0.05 | 0.05 | 0.06 | 3,911 | 2,700 | 135.9% |
| $126.00 | 0.06 | 0.03 | 0.14 | 2,980 | 1,072 | 148.0% |
| $127.00 | 0.05 | 0.03 | 0.05 | 6,929 | 1,505 | 136.7% |
| $128.00 | 0.04 | 0.03 | 0.04 | 15,906 | 2,119 | 137.5% |
| $129.00 | 0.04 | - | 0.04 | 9,455 | 1,567 | 132.8% |
| $130.00 | 0.03 | 0.02 | 0.03 | 10,928 | 3,658 | 139.1% |
| $131.00 | 0.03 | 0.01 | 0.03 | 11,920 | 1,565 | 137.5% |
| $132.00 | 0.02 | - | 0.03 | 6,732 | 1,071 | 137.5% |
| $133.00 | 0.04 | - | 0.03 | 5,203 | 281 | 139.1% |
| $134.00 | 0.02 | - | 0.03 | 2,312 | 1,304 | 142.2% |
| $135.00 | 0.02 | 0.01 | 0.02 | 1,836 | 1,220 | 143.8% |
| $136.00 | 0.02 | 0.01 | 0.02 | 2,053 | 996 | 146.9% |
| $137.00 | 0.02 | - | 0.03 | 858 | 123 | 150.0% |
| $138.00 | 0.03 | - | 0.02 | 849 | 784 | 146.9% |
| $139.00 | 0.01 | - | 0.02 | 1 | 160 | 150.0% |
| $140.00 | 0.01 | - | 0.02 | 131 | 1,755 | 151.6% |
| $145.00 | 0.01 | - | 0.01 | 3,703 | 1,957 | 156.3% |
| $150.00 | 0.01 | - | 0.01 | 983 | 3,496 | 162.5% |
| $155.00 | 0.01 | - | 0.01 | 805 | 618 | 175.0% |
| $160.00 | 0.01 | - | 0.25 | 25 | 635 | 259.0% |
| $165.00 | 0.01 | - | 0.01 | 2 | 235 | 193.8% |
| $170.00 | 0.01 | - | 0.03 | 1 | 729 | 225.0% |
| $175.00 | 0.01 | - | 0.24 | 15 | 467 | 293.8% |
| $180.00 | 0.01 | - | 0.48 | 14 | 257 | 334.8% |
| $185.00 | 0.01 | - | 0.21 | 1 | 3,746 | 310.2% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the HOOD analysis.