$119.40
-1.42-1.18%
近くで: Sep 25, 5:00 PM EST
$119.00
-0.40-0.34%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
Robinhood Markets Inc オプションチェーン
HOODNASDAQ
Robinhood Markets Options
View Robinhood Markets (HOOD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.69
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price99.45Sep 22, 2026
Change
-0%
Bid94.25
Ask94.65
volume0
Intrest7
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price89.55Sep 25, 2026
Change
3.33.55%
Bid89.3
Ask90.55
volume4
Intrest18
Strike
30
30
Last Price0.04Sep 25, 2026
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest2757
Last Price89Sep 23, 2026
Change
-0%
Bid84.3
Ask84.65
volume0
Intrest7
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price80.85Sep 24, 2026
Change
-0%
Bid79.3
Ask79.65
volume0
Intrest5
Strike
40
40
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest510
Last Price79.85Sep 22, 2026
Change
-0%
Bid74.3
Ask74.65
volume0
Intrest8
Strike
45
45
Last Price0.01Sep 25, 2026
Change
0.0480%
Bid-
Ask0.13
volume1
Intrest12
Last Price73.65Sep 23, 2026
Change
-0%
Bid69.3
Ask70.6
volume0
Intrest18
Strike
50
50
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price63.1Sep 25, 2026
Change
7.911.13%
Bid64.3
Ask64.65
volume1
Intrest12
Strike
55
55
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Last Price62.5Sep 24, 2026
Change
-0%
Bid59.3
Ask59.7
volume0
Intrest18
Strike
60
60
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume760
Intrest186
Last Price53.32Sep 25, 2026
Change
3.636.37%
Bid54.3
Ask55.6
volume1
Intrest22
Strike
65
65
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest2449
Last Price49.3Sep 25, 2026
Change
5.5510.12%
Bid49.3
Ask49.7
volume44
Intrest45
Strike
70
70
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1508
Last Price44.34Sep 25, 2026
Change
4.018.29%
Bid44.3
Ask44.7
volume2
Intrest13
Strike
75
75
Last Price0.02Sep 25, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume680
Intrest436
Last Price39.32Sep 25, 2026
Change
1.74.14%
Bid39.35
Ask39.7
volume16
Intrest44
Strike
80
80
Last Price0.02Sep 25, 2026
Change
-0%
Bid0.01
Ask0.02
volume707
Intrest4235
Last Price37.45Sep 25, 2026
Change
5.7513.31%
Bid37.35
Ask37.6
volume6
Intrest46
Strike
82
82
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume10
Intrest104
Last Price37.69Sep 25, 2026
Change
5.7613.26%
Bid36.35
Ask36.7
volume1
Intrest33
Strike
83
83
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid0.02
Ask0.07
volume12
Intrest88
Last Price41Sep 23, 2026
Change
-0%
Bid35.35
Ask36.65
volume0
Intrest123
Strike
84
84
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.01
Ask0.07
volume5
Intrest111
Last Price34.38Sep 25, 2026
Change
2.536.85%
Bid34.35
Ask35.65
volume22
Intrest120
Strike
85
85
Last Price0.06Sep 25, 2026
Change
0.0225%
Bid0.02
Ask0.07
volume16
Intrest442
Last Price36.85Sep 24, 2026
Change
-0%
Bid33.35
Ask33.75
volume0
Intrest38
Strike
86
86
Last Price0.04Sep 25, 2026
Change
0.0233.33%
Bid0.01
Ask0.19
volume1
Intrest157
Last Price31.55Sep 25, 2026
Change
7.1918.56%
Bid32.35
Ask32.75
volume1
Intrest22
Strike
87
87
Last Price0.03Sep 25, 2026
Change
0.0666.67%
Bid0.01
Ask0.07
volume3
Intrest230
Last Price31.7Sep 25, 2026
Change
615.92%
Bid31.35
Ask31.65
volume18
Intrest79
Strike
88
88
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid0.01
Ask0.08
volume10
Intrest263
Last Price30.25Sep 25, 2026
Change
3.5910.61%
Bid30.35
Ask30.65
volume16
Intrest29
Strike
89
89
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid0.01
Ask0.2
volume1
Intrest144
Last Price29.94Sep 25, 2026
Change
1.524.83%
Bid29.35
Ask29.7
volume22
Intrest88
Strike
90
90
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid0.04
Ask0.05
volume52
Intrest580
Last Price27.08Sep 25, 2026
Change
6.4719.28%
Bid28.35
Ask28.65
volume12
Intrest24
Strike
91
91
Last Price0.05Sep 25, 2026
Change
0.0228.57%
Bid0.03
Ask0.07
volume57
Intrest86
Last Price27.7Sep 25, 2026
Change
39.77%
Bid27.35
Ask27.65
volume2
Intrest46
Strike
92
92
Last Price0.03Sep 25, 2026
Change
0.0666.67%
Bid0.04
Ask0.09
volume158
Intrest318
Last Price26.65Sep 25, 2026
Change
26.98%
Bid26.4
Ask26.75
volume6
Intrest31
Strike
93
93
Last Price0.07Sep 25, 2026
Change
0.0112.5%
Bid0.04
Ask0.09
volume82
Intrest409
Last Price25.53Sep 25, 2026
Change
1.86.59%
Bid25.4
Ask26.7
volume3
Intrest26
Strike
94
94
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid0.05
Ask0.1
volume5
Intrest246
Last Price24.5Sep 25, 2026
Change
2.057.72%
Bid24.4
Ask25.7
volume13
Intrest120
Strike
95
95
Last Price0.07Sep 25, 2026
Change
0.0112.5%
Bid0.06
Ask0.1
volume495
Intrest624
Last Price23.8Sep 25, 2026
Change
1.224.88%
Bid23.4
Ask23.75
volume204
Intrest121
Strike
96
96
Last Price0.05Sep 25, 2026
Change
0.0228.57%
Bid0.06
Ask0.11
volume3
Intrest157
Last Price22.9Sep 25, 2026
Change
1.87.29%
Bid22.4
Ask22.7
volume197
Intrest99
Strike
97
97
Last Price0.06Sep 25, 2026
Change
0.0440%
Bid0.07
Ask0.11
volume13
Intrest830
Last Price21.32Sep 25, 2026
Change
1.366%
Bid21.4
Ask22.7
volume115
Intrest72
Strike
98
98
Last Price0.1Sep 25, 2026
Change
0.019.09%
Bid0.08
Ask0.12
volume28
Intrest300
Last Price20.45Sep 25, 2026
Change
3.5414.76%
Bid20.45
Ask20.7
volume103
Intrest132
Strike
99
99
Last Price0.11Sep 25, 2026
Change
-0%
Bid0.1
Ask0.12
volume82
Intrest262
Last Price20.05Sep 25, 2026
Change
1.577.26%
Bid19.45
Ask19.75
volume494
Intrest585
Strike
100
100
Last Price0.12Sep 25, 2026
Change
0.0425%
Bid0.11
Ask0.15
volume261
Intrest4171
Last Price18.37Sep 25, 2026
Change
1.668.29%
Bid18.45
Ask19.8
volume122
Intrest127
Strike
101
101
Last Price0.14Sep 25, 2026
Change
0.0212.5%
Bid0.13
Ask0.17
volume12
Intrest224
Last Price18.1Sep 25, 2026
Change
1.266.51%
Bid17.5
Ask17.8
volume301
Intrest99
Strike
102
102
Last Price0.16Sep 25, 2026
Change
0.0420%
Bid0.16
Ask0.2
volume164
Intrest589
Last Price17.1Sep 25, 2026
Change
2.1911.35%
Bid16.55
Ask16.85
volume77
Intrest248
Strike
103
103
Last Price0.2Sep 25, 2026
Change
0.0725.93%
Bid0.19
Ask0.23
volume323
Intrest322
Last Price15.3Sep 25, 2026
Change
2.6214.62%
Bid15.6
Ask15.9
volume117
Intrest341
Strike
104
104
Last Price0.24Sep 25, 2026
Change
0.0722.58%
Bid0.23
Ask0.28
volume377
Intrest552
Last Price14.54Sep 25, 2026
Change
2.8216.24%
Bid14.65
Ask14.9
volume181
Intrest393
Strike
105
105
Last Price0.3Sep 25, 2026
Change
0.0616.67%
Bid0.29
Ask0.33
volume686
Intrest966
Last Price13.9Sep 25, 2026
Change
1.811.46%
Bid13.7
Ask14
volume166
Intrest218
Strike
106
106
Last Price0.35Sep 25, 2026
Change
0.037.89%
Bid0.35
Ask0.39
volume141
Intrest1539
Last Price12.97Sep 25, 2026
Change
2.1914.45%
Bid12.8
Ask13.05
volume129
Intrest336
Strike
107
107
Last Price0.43Sep 25, 2026
Change
0.118.87%
Bid0.42
Ask0.47
volume194
Intrest358
Last Price12.25Sep 25, 2026
Change
1.178.72%
Bid11.9
Ask12.15
volume405
Intrest785
Strike
108
108
Last Price0.53Sep 25, 2026
Change
0.1218.46%
Bid0.52
Ask0.56
volume267
Intrest914
Last Price11.1Sep 25, 2026
Change
1.612.6%
Bid11
Ask11.3
volume37
Intrest143
Strike
109
109
Last Price0.65Sep 25, 2026
Change
0.0912.16%
Bid0.62
Ask0.67
volume155
Intrest308
Last Price10.27Sep 25, 2026
Change
1.4812.6%
Bid10.15
Ask10.35
volume168
Intrest4017
Strike
110
110
Last Price0.87Sep 25, 2026
Change
0.022.25%
Bid0.76
Ask0.82
volume2654
Intrest1451
Last Price9.27Sep 25, 2026
Change
1.7315.73%
Bid9.3
Ask9.65
volume36
Intrest179
Strike
111
111
Last Price0.97Sep 25, 2026
Change
0.098.49%
Bid0.94
Ask0.99
volume591
Intrest413
Last Price8.52Sep 25, 2026
Change
1.5315.22%
Bid8.55
Ask8.8
volume85
Intrest440
Strike
112
112
Last Price1.17Sep 25, 2026
Change
0.032.5%
Bid1.14
Ask1.18
volume521
Intrest670
Last Price7.89Sep 25, 2026
Change
1.9619.9%
Bid7.8
Ask8.15
volume23
Intrest969
Strike
113
113
Last Price1.39Sep 25, 2026
Change
0.149.15%
Bid1.18
Ask1.43
volume660
Intrest700
Last Price7.05Sep 25, 2026
Change
1.7119.52%
Bid7.05
Ask7.35
volume132
Intrest543
Strike
114
114
Last Price1.8Sep 25, 2026
Change
0.137.78%
Bid1.64
Ask1.86
volume783
Intrest938
Last Price6.45Sep 25, 2026
Change
1.4218.04%
Bid6.4
Ask6.7
volume744
Intrest1173
Strike
115
115
Last Price1.98Sep 25, 2026
Change
0.021%
Bid1.79
Ask2.1
volume2332
Intrest2603
Last Price5.58Sep 25, 2026
Change
1.6723.03%
Bid5.75
Ask6.05
volume388
Intrest401
Strike
116
116
Last Price2.38Sep 25, 2026
Change
0.052.15%
Bid2.22
Ask2.62
volume688
Intrest922
Last Price5.22Sep 25, 2026
Change
1.4822.09%
Bid5.15
Ask5.35
volume232
Intrest462
Strike
117
117
Last Price2.79Sep 25, 2026
Change
0.093.33%
Bid2.66
Ask2.84
volume813
Intrest739
Last Price4.85Sep 25, 2026
Change
1.3521.77%
Bid4.6
Ask4.85
volume1267
Intrest401
Strike
118
118
Last Price3.18Sep 25, 2026
Change
0.186%
Bid3.1
Ask3.5
volume1291
Intrest1219
Last Price4.2Sep 25, 2026
Change
1.1721.79%
Bid4.05
Ask4.25
volume1219
Intrest546
Strike
119
119
Last Price3.66Sep 25, 2026
Change
0.329.58%
Bid3.6
Ask3.75
volume842
Intrest482
Last Price3.7Sep 25, 2026
Change
1.2525.25%
Bid3.75
Ask3.75
volume9936
Intrest3538
Strike
120
120
Last Price4.15Sep 25, 2026
Change
0.153.75%
Bid4.1
Ask4.35
volume1035
Intrest2676
Last Price3.25Sep 25, 2026
Change
1.2527.78%
Bid3.2
Ask3.4
volume6474
Intrest526
Strike
121
121
Last Price4.8Sep 25, 2026
Change
0.357.87%
Bid4.7
Ask4.95
volume113
Intrest302
Last Price2.92Sep 25, 2026
Change
1.2630.14%
Bid2.81
Ask2.92
volume2493
Intrest525
Strike
122
122
Last Price5.52Sep 25, 2026
Change
0.5611.29%
Bid5.25
Ask5.55
volume145
Intrest1031
Last Price2.5Sep 25, 2026
Change
1.1431.32%
Bid2.49
Ask2.55
volume1485
Intrest3721
Strike
123
123
Last Price6Sep 25, 2026
Change
0.427.53%
Bid5.9
Ask6.25
volume254
Intrest1749
Last Price2.18Sep 25, 2026
Change
1.1734.93%
Bid2.15
Ask2.22
volume3292
Intrest825
Strike
124
124
Last Price7.05Sep 25, 2026
Change
0.9515.57%
Bid6.6
Ask7.5
volume152
Intrest260
Last Price1.91Sep 25, 2026
Change
0.9533.22%
Bid1.69
Ask1.95
volume9968
Intrest4699
Strike
125
125
Last Price7.4Sep 25, 2026
Change
0.558.03%
Bid7.35
Ask7.5
volume89
Intrest1393
Last Price1.66Sep 25, 2026
Change
0.9636.64%
Bid1.59
Ask1.76
volume6028
Intrest830
Strike
126
126
Last Price8.3Sep 25, 2026
Change
0.79.21%
Bid8.1
Ask8.6
volume24
Intrest191
Last Price1.5Sep 25, 2026
Change
0.8135.06%
Bid1.41
Ask1.57
volume727
Intrest1457
Strike
127
127
Last Price8.9Sep 25, 2026
Change
0.566.71%
Bid8.85
Ask9.45
volume14
Intrest184
Last Price1.3Sep 25, 2026
Change
0.7636.89%
Bid1.22
Ask1.5
volume801
Intrest2535
Strike
128
128
Last Price9.65Sep 25, 2026
Change
0.910.29%
Bid9.65
Ask10.3
volume2
Intrest240
Last Price1.05Sep 25, 2026
Change
0.7441.34%
Bid0.87
Ask1.17
volume510
Intrest709
Strike
129
129
Last Price10.81Sep 25, 2026
Change
0.514.95%
Bid10.55
Ask11.15
volume1
Intrest116
Last Price0.94Sep 25, 2026
Change
0.6942.33%
Bid0.93
Ask0.98
volume2842
Intrest6857
Strike
130
130
Last Price11.45Sep 25, 2026
Change
0.827.71%
Bid11.4
Ask12
volume248
Intrest161
Last Price0.82Sep 25, 2026
Change
0.6343.45%
Bid0.8
Ask0.89
volume145
Intrest615
Strike
131
131
Last Price12.5Sep 25, 2026
Change
2.525%
Bid12.25
Ask12.9
volume25
Intrest102
Last Price0.75Sep 25, 2026
Change
0.5542.31%
Bid0.69
Ask0.73
volume1799
Intrest437
Strike
132
132
Last Price14.1Sep 25, 2026
Change
1.6613.34%
Bid13.1
Ask13.8
volume1
Intrest55
Last Price0.61Sep 25, 2026
Change
0.545.05%
Bid0.6
Ask0.67
volume515
Intrest438
Strike
133
133
Last Price13.6Sep 24, 2026
Change
-0%
Bid14.05
Ask14.3
volume0
Intrest31
Last Price0.54Sep 25, 2026
Change
0.4143.16%
Bid0.52
Ask0.55
volume177
Intrest718
Strike
134
134
Last Price15.3Sep 25, 2026
Change
5.1550.74%
Bid14.95
Ask15.2
volume1
Intrest19
Last Price0.46Sep 25, 2026
Change
0.3442.5%
Bid0.45
Ask0.6
volume2221
Intrest3114
Strike
135
135
Last Price11.8Sep 23, 2026
Change
-0%
Bid15.9
Ask16.15
volume0
Intrest44
Last Price0.39Sep 25, 2026
Change
0.3648%
Bid0.39
Ask0.55
volume161
Intrest1196
Strike
136
136
Last Price15.05Sep 24, 2026
Change
-0%
Bid16.8
Ask17.15
volume0
Intrest2
Last Price0.35Sep 25, 2026
Change
0.3952.7%
Bid0.34
Ask0.37
volume1095
Intrest602
Strike
137
137
Last Price19.35Sep 25, 2026
Change
6.348.28%
Bid17.75
Ask18.05
volume1
Intrest2
Last Price0.31Sep 25, 2026
Change
0.2645.61%
Bid0.29
Ask0.33
volume170
Intrest732
Strike
138
138
Last Price19.2Sep 25, 2026
Change
1.417.93%
Bid18.75
Ask19
volume1
Intrest2
Last Price0.25Sep 25, 2026
Change
0.2550%
Bid0.25
Ask0.29
volume39
Intrest285
Strike
139
139
Last Price19.83Sep 25, 2026
Change
-
Bid19.7
Ask19.95
volume2
Intrest0
Last Price0.25Sep 25, 2026
Change
0.244.44%
Bid0.23
Ask0.25
volume1554
Intrest3522
Strike
140
140
Last Price21.45Sep 25, 2026
Change
1.68.06%
Bid20.65
Ask20.95
volume4
Intrest51
Last Price0.21Sep 25, 2026
Change
0.2655.32%
Bid0.2
Ask0.24
volume50
Intrest99
Strike
141
141
Last Price21.9Sep 25, 2026
Change
14.78%
Bid21.65
Ask21.9
volume3
Intrest1
Last Price0.15Sep 25, 2026
Change
0.2360.53%
Bid0.17
Ask0.22
volume17
Intrest74
Strike
142
142
Last Price-
Change
-
Bid22.65
Ask22.9
volume0
Intrest0
Last Price0.17Sep 25, 2026
Change
0.1750%
Bid0.16
Ask0.2
volume39
Intrest77
Strike
143
143
Last Price23.75Sep 25, 2026
Change
2.310.72%
Bid23.6
Ask23.85
volume2
Intrest1
Last Price0.11Sep 25, 2026
Change
0.1963.33%
Bid0.14
Ask0.18
volume21
Intrest38
Strike
144
144
Last Price23.3Sep 24, 2026
Change
-0%
Bid24.6
Ask24.85
volume0
Intrest1
Last Price0.13Sep 25, 2026
Change
0.143.48%
Bid0.11
Ask0.16
volume125
Intrest1064
Strike
145
145
Last Price26.8Sep 25, 2026
Change
3.6515.77%
Bid25.55
Ask25.85
volume1
Intrest42
Last Price0.09Sep 25, 2026
Change
0.1359.09%
Bid0.1
Ask0.15
volume33
Intrest154
Strike
146
146
Last Price-
Change
-
Bid26.5
Ask26.9
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
0.1562.5%
Bid0.08
Ask0.13
volume8
Intrest34
Strike
147
147
Last Price25.7Sep 24, 2026
Change
-0%
Bid27.55
Ask27.8
volume0
Intrest2
Last Price0.09Sep 25, 2026
Change
0.152.63%
Bid0.07
Ask0.12
volume7
Intrest32
Strike
148
148
Last Price-
Change
-
Bid28.5
Ask28.8
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.2485.71%
Bid0.06
Ask0.11
volume7
Intrest2
Strike
149
149
Last Price-
Change
-
Bid29.5
Ask29.8
volume0
Intrest0
Last Price0.07Sep 25, 2026
Change
0.0853.33%
Bid0.07
Ask0.1
volume115
Intrest1309
Strike
150
150
Last Price30.7Sep 25, 2026
Change
4.8518.76%
Bid30.5
Ask30.8
volume7
Intrest122
Last Price0.08Sep 25, 2026
Change
0.0327.27%
Bid0.03
Ask0.08
volume26
Intrest60
Strike
152.5
152.5
Last Price31.5Sep 25, 2026
Change
4.3516.02%
Bid32.95
Ask33.25
volume1
Intrest1
Last Price0.05Sep 25, 2026
Change
0.0550%
Bid0.04
Ask0.05
volume48
Intrest582
Strike
155
155
Last Price32.8Sep 24, 2026
Change
-0%
Bid35.45
Ask35.85
volume0
Intrest4
Last Price0.02Sep 25, 2026
Change
0.0675%
Bid0.01
Ask0.03
volume779
Intrest3157
Strike
160
160
Last Price41.7Sep 25, 2026
Change
5.214.25%
Bid40.45
Ask40.75
volume1
Intrest0
Last Price0.02Sep 25, 2026
Change
0.0466.67%
Bid0.01
Ask0.03
volume14
Intrest228
Strike
165
165
Last Price40.65Sep 23, 2026
Change
-0%
Bid45.45
Ask45.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.05
volume57
Intrest267
Strike
170
170
Last Price45.45Sep 22, 2026
Change
-0%
Bid50.45
Ask50.75
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.0250%
Bid-
Ask0.05
volume638
Intrest55
Strike
175
175
Last Price50.7Sep 22, 2026
Change
-0%
Bid55.45
Ask55.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume126
Intrest139
Strike
180
180
Last Price58.15Sep 24, 2026
Change
-0%
Bid60.45
Ask61.8
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest338
Strike
185
185
Last Price60.5Sep 23, 2026
Change
-0%
Bid65.45
Ask66.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved