HOOD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

91.43

Change

-3.13

Open

89.23

Previous

94.56

High

92.60

Low

89.15

Bid

-

Ask

-

Volume

38,605,710

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.598

Hist Vol

0.705

Opt Volume

534,179

Open Int

1,940,140

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261030C00089000	3.30	3.50	3.40	2.88	1,553	183	W	89.00	HOOD 261030P00089000	0.90	0.94	0.93	0.45	4,544	2,361	W
HOOD 261030C00090000	2.72	2.80	2.76	2.17	8,939	779	W	90.00	HOOD 261030P00090000	1.24	1.28	1.28	0.74	14,787	9,190	W
HOOD 261030C00091000	2.16	2.23	2.21	1.57	7,725	359	W	91.00	HOOD 261030P00091000	1.65	1.73	1.77	1.14	7,795	2,455	W
HOOD 261030C00092000	1.68	1.73	1.69	1.08	13,562	559	W	92.00	HOOD 261030P00092000	2.17	2.24	2.24	1.65	5,301	3,759	W
HOOD 261030C00093000	1.28	1.34	1.28	0.71	6,364	1,374	W	93.00	HOOD 261030P00093000	2.78	2.84	2.81	2.28	2,782	1,771	W
HOOD 261030C00094000	0.96	1.00	0.97	0.45	8,104	1,184	W	94.00	HOOD 261030P00094000	3.35	3.60	3.55	3.01	1,856	2,289	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261106C00089000	4.90	5.05	4.85	5.19	1,014	220	W	89.00	HOOD 261106P00089000	2.34	2.46	2.39	2.59	931	338	W
HOOD 261106C00090000	4.30	4.45	4.35	4.62	2,414	305	W	90.00	HOOD 261106P00090000	2.67	2.84	2.78	3.02	2,725	3,743	W
HOOD 261106C00091000	3.70	3.95	3.75	4.10	3,070	927	W	91.00	HOOD 261106P00091000	3.20	3.35	3.33	3.50	7,922	311	W
HOOD 261106C00092000	3.30	3.45	3.36	3.62	1,911	557	W	92.00	HOOD 261106P00092000	3.75	3.90	3.65	4.01	1,004	332	W
HOOD 261106C00093000	2.87	2.98	2.98	3.17	2,092	176	W	93.00	HOOD 261106P00093000	4.25	4.45	4.34	4.57	393	674	W
HOOD 261106C00094000	2.45	2.59	2.50	2.77	1,170	676	W	94.00	HOOD 261106P00094000	4.90	5.10	5.45	5.17	669	338	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261113C00089000	5.85	6.40	5.85	6.76	293	119	W	89.00	HOOD 261113P00089000	3.25	3.35	3.15	3.75	287	90	W
HOOD 261113C00090000	5.30	5.40	5.30	6.22	315	147	W	90.00	HOOD 261113P00090000	3.65	3.80	3.75	4.20	435	1,182	W
HOOD 261113C00091000	4.75	4.90	4.80	5.70	469	93	W	91.00	HOOD 261113P00091000	4.15	4.30	4.30	4.68	198	791	W
HOOD 261113C00092000	4.30	4.50	4.36	5.22	700	160	W	92.00	HOOD 261113P00092000	4.70	4.80	4.73	5.19	243	189	W
HOOD 261113C00093000	3.85	4.00	3.91	4.77	420	591	W	93.00	HOOD 261113P00093000	5.20	5.35	5.30	5.73	115	237	W
HOOD 261113C00094000	3.45	3.60	3.65	4.34	144	107	W	94.00	HOOD 261113P00094000	5.75	5.95	5.90	6.30	224	159	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261120C00089000	6.65	6.80	6.60	8.18	648	130	S	89.00	HOOD 261120P00089000	3.95	4.10	4.04	4.51	1,818	1,439	S
HOOD 261120C00090000	6.10	6.25	6.15	7.65	896	1,599	S	90.00	HOOD 261120P00090000	4.40	4.55	4.45	4.96	1,728	9,534	S
HOOD 261120C00091000	5.60	5.75	5.55	7.13	646	499	S	91.00	HOOD 261120P00091000	4.90	5.05	4.83	5.43	630	3,577	S
HOOD 261120C00092000	5.10	5.25	5.15	6.64	808	260	S	92.00	HOOD 261120P00092000	5.40	5.55	5.52	5.92	378	278	S
HOOD 261120C00093000	4.65	4.80	5.00	6.18	386	179	S	93.00	HOOD 261120P00093000	5.95	6.10	6.06	6.45	648	3,827	S
HOOD 261120C00094000	4.25	4.40	4.45	5.74	552	4,115	S	94.00	HOOD 261120P00094000	6.50	6.70	6.45	6.99	211	335	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261127C00089000	7.15	7.40	7.10	9.58	202	89	W	89.00	HOOD 261127P00089000	4.40	4.55	4.45	4.99	71	219	W
HOOD 261127C00090000	6.60	6.80	6.65	9.04	193	421	W	90.00	HOOD 261127P00090000	4.85	5.00	4.99	5.43	304	585	W
HOOD 261127C00091000	6.10	6.20	6.17	8.52	242	144	W	91.00	HOOD 261127P00091000	5.30	5.50	5.25	5.89	215	226	W
HOOD 261127C00092000	5.60	5.80	5.65	8.02	277	208	W	92.00	HOOD 261127P00092000	5.55	6.05	5.95	6.37	181	204	W
HOOD 261127C00093000	5.15	5.40	5.15	7.55	90	169	W	93.00	HOOD 261127P00093000	6.35	6.55	6.50	6.87	275	124	W
HOOD 261127C00094000	4.75	4.90	4.80	7.10	192	267	W	94.00	HOOD 261127P00094000	6.95	7.10	7.00	7.39	101	162	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261204C00089000	7.80	8.05	8.15	10.99	118	30	W	89.00	HOOD 261204P00089000	5.00	5.15	4.90	5.27	30	28	W
HOOD 261204C00090000	7.30	7.55	7.30	10.45	136	39	W	90.00	HOOD 261204P00090000	5.45	5.60	5.57	5.69	717	207	W
HOOD 261204C00091000	6.80	7.00	6.95	9.93	461	65	W	91.00	HOOD 261204P00091000	5.95	6.15	5.85	6.13	64	106	W
HOOD 261204C00092000	6.35	6.55	6.34	9.43	169	104	W	92.00	HOOD 261204P00092000	6.45	6.70	6.85	6.59	77	29	W
HOOD 261204C00093000	5.85	6.05	6.25	8.94	24	17	W	93.00	HOOD 261204P00093000	7.00	7.25	6.79	7.07	58	79	W
HOOD 261204C00094000	5.40	5.65	5.70	8.48	62	52	W	94.00	HOOD 261204P00094000	7.60	7.80	7.50	7.57	45	17	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HOOD 261218C00080000	14.65	15.30	14.90	19.66	223	1,350	S	80.00	HOOD 261218P00080000	2.79	2.88	2.79	2.61	10,774	22,200	S
HOOD 261218C00085000	11.35	11.60	11.45	16.38	1,185	1,410	S	85.00	HOOD 261218P00085000	4.40	4.50	4.40	3.98	947	3,840	S
HOOD 261218C00090000	8.55	8.70	8.55	13.47	1,165	1,707	S	90.00	HOOD 261218P00090000	6.55	6.65	6.60	5.72	1,055	4,668	S
HOOD 261218C00095000	6.30	6.40	6.25	10.96	1,213	2,878	S	95.00	HOOD 261218P00095000	9.30	9.40	9.26	7.85	2,749	5,249	S
HOOD 261218C00100000	4.50	4.65	4.56	8.81	1,398	7,488	S	100.00	HOOD 261218P00100000	12.50	12.70	12.65	10.36	655	17,947	S
HOOD 261218C00105000	3.20	3.35	3.30	7.01	2,041	5,333	S	105.00	HOOD 261218P00105000	16.20	16.40	16.30	13.21	281	3,247	S

Below are few quick-links for most popular options chains: