Quote for HOOD (ROBINHOOD MARKETS INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 110.00 | 27.86 | 27.86 | 25.44% | 11 | 0.64 |
| May 21 '27 110.00 | 21.80 | 21.80 | 19.91% | 7 | 0.63 |
| Jun 17 '27 110.00 | 23.15 | 23.15 | 21.14% | 8 | 0.63 |
| Jan 21 '28 110.00 | 32.70 | 32.70 | 29.86% | 15 | 0.62 |
| Mar 19 '27 110.00 | 18.15 | 18.15 | 16.57% | 5 | 0.62 |
| Apr 16 '27 110.00 | 19.73 | 19.73 | 18.02% | 6 | 0.62 |
| Dec 17 '27 110.00 | 31.02 | 31.02 | 28.33% | 14 | 0.62 |
| Nov 20 '26 110.00 | 9.15 | 9.15 | 8.36% | 1 | 0.62 |
| Feb 19 '27 110.00 | 16.10 | 16.10 | 14.70% | 4 | 0.61 |
| Dec 18 '26 110.00 | 11.55 | 11.55 | 10.55% | 2 | 0.60 |
| Jan 15 '27 110.00 | 13.55 | 13.55 | 12.37% | 3 | 0.60 |
| Dec 15 '28 110.00 | 43.00 | 43.00 | 39.27% | 26 | 0.58 |
| Jan 19 '29 110.00 | 43.20 | 43.20 | 39.45% | 27 | 0.56 |
| Oct 16 '26 112.00 | 2.63 | 2.63 | 2.40% | 0 | 0.54 |
| Oct 16 '26 107.00 | 5.03 | 2.52 | 2.30% | 0 | 0.54 |
| Oct 16 '26 111.00 | 3.00 | 3.00 | 2.74% | 0 | 0.54 |
| Oct 16 '26 108.00 | 4.45 | 2.94 | 2.68% | 0 | 0.54 |
| Oct 16 '26 110.00 | 3.43 | 3.43 | 3.13% | 0 | 0.53 |
| Oct 16 '26 109.00 | 3.90 | 3.39 | 3.10% | 0 | 0.53 |