HOOD option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 78.29%±6.91skew +7.30

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
216	231	$10.35	$10.65	—	$74.00	91.07%	$0.29	$0.31	1,833	1,059
530	473	$9.45	$9.75	—	$75.00	89.65%	$0.37	$0.40	1,366	1,799
525	565	$8.50	$8.80	—	$76.00	87.93%	$0.47	$0.50	3,150	551
705	873	$7.75	$7.95	—	$77.00	86.57%	$0.60	$0.63	2,129	199
777	826	$6.95	$7.05	—	$78.00	85.06%	$0.75	$0.79	1,244	587
1,364	608	$6.10	$6.25	—	$79.00	84.04%	$0.95	$0.99	2,554	955
2,159	692	$5.35	$5.50	—	$80.00	82.86%	$1.19	$1.22	2,697	1,483
2,342	5,354	$4.70	$4.75	—	$81.00	81.74%	$1.47	$1.50	1,603	1,361
2,704	6,853	$3.95	$4.10	—	$82.00	80.53%	$1.80	$1.82	868	2,152
2,450	6,145	$3.40	$3.50	—	$83.00	79.73%	$2.18	$2.22	1,147	2,478
4,101	3,089	$2.88	$2.91	—	$84.00	78.77%	$2.62	$2.66	914	3,502
7,323	8,155	$2.38	$2.41	77.90%	$85.00	—	$3.10	$3.20	1,756	1,945
4,467	6,862	$1.95	$1.96	77.10%	$86.00	—	$3.65	$3.75	726	1,031
2,618	2,885	$1.57	$1.58	76.41%	$87.00	—	$4.25	$4.40	948	941
2,321	2,503	$1.23	$1.27	75.74%	$88.00	—	$4.95	$5.10	851	2,226
2,454	1,272	$0.98	$1.00	75.56%	$89.00	—	$5.65	$5.85	520	1,179
5,627	3,333	$0.76	$0.78	75.21%	$90.00	—	$6.45	$6.60	1,107	1,539
2,442	920	$0.58	$0.60	74.85%	$91.00	—	$7.30	$7.45	1,056	693
1,873	1,680	$0.44	$0.46	74.72%	$92.00	—	$8.10	$8.45	276	774
1,268	1,294	$0.33	$0.36	74.96%	$93.00	—	$9.00	$9.35	341	31
1,268	756	$0.25	$0.28	75.40%	$94.00	—	$9.90	$10.20	346	8

Forward $84.26. The 25-delta put carries +7.30 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 71.19%±10.42skew +7.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	—	$11.25	$11.40	—	$74.00	79.18%	$0.98	$1.01	—	273
81	1,364	$10.40	$10.55	—	$75.00	78.05%	$1.14	$1.17	10,495	827
48	—	$9.60	$9.75	—	$76.00	77.26%	$1.33	$1.37	—	349
298	—	$8.85	$8.95	—	$77.00	76.34%	$1.55	$1.58	—	558
498	—	$7.95	$8.20	—	$78.00	75.18%	$1.77	$1.82	—	254
725	—	$7.25	$7.45	—	$79.00	74.38%	$2.06	$2.08	—	328
1,497	2,471	$6.65	$6.75	—	$80.00	73.84%	$2.37	$2.41	9,880	1,145
1,304	—	$6.00	$6.10	—	$81.00	73.14%	$2.71	$2.76	—	479
1,387	—	$5.40	$5.45	—	$82.00	73.06%	$3.10	$3.20	—	995
1,625	—	$4.80	$4.90	—	$83.00	72.07%	$3.50	$3.60	—	612
726	—	$4.25	$4.35	—	$84.00	71.31%	$3.95	$4.05	—	735
1,518	3,620	$3.80	$3.85	71.18%	$85.00	—	$4.45	$4.50	8,907	1,075
921	—	$3.30	$3.40	70.39%	$86.00	—	$5.00	$5.10	—	958
527	—	$2.90	$2.94	69.74%	$87.00	—	$5.55	$5.65	—	1,325
1,365	—	$2.51	$2.58	69.40%	$88.00	—	$6.20	$6.25	—	943
820	2,106	$2.19	$2.22	69.05%	$89.00	—	$6.85	$6.90	2,120	813
2,689	6,617	$1.89	$1.92	68.81%	$90.00	—	$7.55	$7.60	8,353	1,231
6,867	1,513	$1.61	$1.65	68.43%	$91.00	—	$8.20	$8.50	2,631	302
587	1,174	$1.36	$1.41	68.04%	$92.00	—	$9.00	$9.25	3,481	6
1,177	5,165	$1.15	$1.20	67.78%	$93.00	—	$9.80	$10.05	3,562	7
348	2,587	$0.98	$1.02	67.75%	$94.00	—	$10.60	$10.95	441	4

Forward $84.30. The 25-delta put carries +7.15 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 65.57%±12.29skew +6.82

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
76	—	$11.75	$11.90	—	$74.00	72.12%	$1.44	$1.48	—	18
103	301	$10.95	$11.10	—	$75.00	71.34%	$1.65	$1.67	2,288	185
22	174	$10.20	$10.30	—	$76.00	70.70%	$1.88	$1.90	524	13
90	238	$9.45	$9.55	—	$77.00	69.93%	$2.13	$2.14	60	110
291	200	$8.70	$8.85	—	$78.00	69.40%	$2.41	$2.43	102	24
596	307	$8.10	$8.15	—	$79.00	68.85%	$2.71	$2.75	384	753
1,030	516	$7.40	$7.50	—	$80.00	68.40%	$3.05	$3.10	1,400	260
686	340	$6.80	$6.85	—	$81.00	67.95%	$3.40	$3.50	131	176
506	284	$6.20	$6.25	—	$82.00	67.44%	$3.80	$3.90	400	205
206	203	$5.65	$5.70	—	$83.00	66.85%	$4.25	$4.30	639	237
552	293	$5.10	$5.15	—	$84.00	66.18%	$4.70	$4.75	472	291
729	868	$4.60	$4.65	65.73%	$85.00	—	$5.20	$5.25	1,180	339
160	300	$4.10	$4.20	65.19%	$86.00	—	$5.75	$5.80	347	239
191	421	$3.70	$3.75	64.90%	$87.00	—	$6.30	$6.35	451	379
105	297	$3.30	$3.35	64.53%	$88.00	—	$6.90	$6.95	313	522
469	280	$2.95	$2.98	64.29%	$89.00	—	$7.55	$7.60	451	505
520	884	$2.63	$2.64	64.07%	$90.00	—	$8.20	$8.25	698	575
308	321	$2.32	$2.34	63.79%	$91.00	—	$8.90	$8.95	561	630
281	546	$2.05	$2.06	63.57%	$92.00	—	$9.60	$9.75	307	246
274	383	$1.80	$1.82	63.41%	$93.00	—	$10.40	$10.50	329	17
256	542	$1.57	$1.59	63.11%	$94.00	—	$11.15	$11.30	245	2

Forward $84.40. The 25-delta put carries +6.82 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 65.09%±14.39skew +6.41

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
5	—	$12.35	$12.50	—	$74.00	70.22%	$1.99	$2.01	—	135
3	161	$11.60	$11.75	—	$75.00	69.45%	$2.22	$2.23	1,061	276
10	262	$10.85	$11.00	—	$76.00	69.04%	$2.48	$2.51	164	135
29	179	$10.15	$10.30	—	$77.00	68.59%	$2.77	$2.80	394	48
201	201	$9.45	$9.60	—	$78.00	68.16%	$3.05	$3.15	409	108
321	110	$8.85	$8.90	—	$79.00	67.55%	$3.40	$3.45	272	30
614	254	$8.20	$8.25	—	$80.00	67.25%	$3.75	$3.85	1,148	92
335	414	$7.60	$7.65	—	$81.00	66.64%	$4.15	$4.20	602	202
369	262	$7.00	$7.10	—	$82.00	66.03%	$4.55	$4.60	140	73
446	310	$6.45	$6.55	—	$83.00	65.69%	$5.00	$5.05	493	283
412	460	$5.95	$6.00	—	$84.00	65.61%	$5.50	$5.55	551	210
536	201	$5.45	$5.50	65.20%	$85.00	—	$6.00	$6.05	640	307
722	287	$5.00	$5.05	65.04%	$86.00	—	$6.50	$6.60	379	575
332	321	$4.55	$4.60	64.58%	$87.00	—	$7.10	$7.15	697	288
331	695	$4.15	$4.20	64.38%	$88.00	—	$7.65	$7.70	552	409
76	549	$3.75	$3.80	63.89%	$89.00	—	$8.30	$8.35	436	373
240	741	$3.40	$3.45	63.68%	$90.00	—	$8.95	$9.00	519	166
78	522	$3.05	$3.10	63.17%	$91.00	—	$9.60	$9.65	179	368
255	1,103	$2.76	$2.80	63.04%	$92.00	—	$10.30	$10.35	135	494
136	2,084	$2.49	$2.51	62.81%	$93.00	—	$11.00	$11.10	256	234
249	335	$2.23	$2.26	62.62%	$94.00	—	$11.75	$11.90	74	81

Forward $84.45. The 25-delta put carries +6.41 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 64.43%±16.12skew +6.52

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	116	$12.20	$12.35	—	$75.00	68.83%	$2.75	$2.81	200	47
16	221	$11.50	$11.65	—	$76.00	68.47%	$3.05	$3.10	144	164
70	98	$10.80	$10.95	—	$77.00	67.92%	$3.35	$3.40	102	136
111	324	$10.20	$10.25	—	$78.00	67.42%	$3.65	$3.75	145	67
188	207	$9.50	$9.60	—	$79.00	67.23%	$4.05	$4.10	314	92
377	219	$8.85	$9.00	—	$80.00	66.79%	$4.40	$4.50	641	155
29	58	$8.30	$8.45	—	$81.00	66.10%	$4.80	$4.85	316	83
141	228	$7.70	$7.85	—	$82.00	65.71%	$5.20	$5.30	169	13
72	157	$7.20	$7.30	—	$83.00	65.84%	$5.70	$5.80	358	141
198	335	$6.65	$6.75	—	$84.00	65.21%	$6.15	$6.25	139	63
79	430	$6.20	$6.25	64.84%	$85.00	—	$6.65	$6.75	417	132
92	197	$5.70	$5.80	64.46%	$86.00	—	$7.20	$7.25	159	259
46	181	$5.25	$5.35	64.08%	$87.00	—	$7.75	$7.85	82	218
175	157	$4.85	$4.95	63.98%	$88.00	—	$8.35	$8.45	136	80
81	131	$4.45	$4.55	63.64%	$89.00	—	$8.95	$9.05	151	10
210	224	$4.10	$4.20	63.58%	$90.00	—	$9.55	$9.65	75	29
127	151	$3.75	$3.85	63.29%	$91.00	—	$10.20	$10.35	73	148
47	142	$3.40	$3.50	62.77%	$92.00	—	$10.90	$10.95	82	53
135	126	$3.10	$3.20	62.56%	$93.00	—	$11.60	$11.75	102	41
14	100	$2.86	$2.91	62.51%	$94.00	—	$12.25	$12.45	135	39
133	143	$2.60	$2.65	62.31%	$95.00	—	$13.05	$13.20	109	58

Forward $84.52. The 25-delta put carries +6.52 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 63.99%±17.69skew +6.74

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
20	89	$49.35	$49.50	—	$35.00	112.89%	$0.04	$0.07	4,674	0
4	198	$44.40	$44.55	—	$40.00	103.35%	$0.08	$0.10	489	5
2	58	$39.45	$39.65	—	$45.00	95.31%	$0.14	$0.16	3,371	31
3	363	$34.60	$34.75	—	$50.00	88.27%	$0.24	$0.26	3,837	73
10	333	$29.80	$29.95	—	$55.00	81.83%	$0.40	$0.42	4,034	55
58	266	$25.10	$25.25	—	$60.00	77.06%	$0.70	$0.71	5,423	495
4	347	$20.65	$20.80	—	$65.00	73.13%	$1.19	$1.21	4,713	778
101	637	$16.45	$16.60	—	$70.00	70.17%	$2.00	$2.02	4,638	498
41	1,256	$12.75	$12.85	—	$75.00	67.95%	$3.20	$3.30	9,478	549
880	1,733	$9.55	$9.60	—	$80.00	65.91%	$4.95	$5.00	11,273	737
1,365	3,344	$6.85	$6.90	64.36%	$85.00	—	$7.25	$7.30	4,401	889
1,486	3,952	$4.75	$4.80	63.16%	$90.00	—	$10.15	$10.20	5,554	667
1,121	3,931	$3.15	$3.20	61.92%	$95.00	—	$13.55	$13.60	5,309	694
1,376	9,419	$2.05	$2.07	61.21%	$100.00	—	$17.40	$17.60	18,031	183
769	5,587	$1.29	$1.32	60.75%	$105.00	—	$21.70	$21.85	3,364	96
474	5,468	$0.81	$0.84	60.74%	$110.00	—	$26.25	$26.40	2,285	26
594	6,654	$0.52	$0.53	61.08%	$115.00	—	$31.00	$31.15	2,666	22
449	14,394	$0.34	$0.35	61.88%	$120.00	—	$35.85	$36.00	1,435	18
300	9,371	$0.23	$0.24	63.01%	$125.00	—	$40.75	$40.95	242	22
97	7,739	$0.16	$0.17	64.31%	$130.00	—	$45.75	$45.90	20	12
53	3,492	$0.11	$0.12	65.39%	$135.00	—	$50.65	$50.90	11	6

Forward $84.60. The 25-delta put carries +6.74 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 63.00%±18.73skew +5.77

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	2	$13.10	$13.25	—	$75.00	66.80%	$3.55	$3.60	30	80
1	4	$12.40	$12.60	—	$76.00	66.51%	$3.85	$3.95	116	2
0	20	$11.75	$11.90	—	$77.00	66.04%	$4.20	$4.25	54	33
23	32	$11.15	$11.30	—	$78.00	65.86%	$4.55	$4.65	30	1
2	20	$10.50	$10.65	—	$79.00	65.27%	$4.90	$5.00	4	8
25	171	$9.90	$10.05	—	$80.00	64.95%	$5.30	$5.40	150	35
4	32	$9.35	$9.50	—	$81.00	64.91%	$5.75	$5.85	9	11
17	20	$8.80	$8.90	—	$82.00	64.23%	$6.15	$6.25	10	4
95	96	$8.25	$8.40	—	$83.00	64.26%	$6.65	$6.75	108	10
22	64	$7.75	$7.85	—	$84.00	63.68%	$7.10	$7.20	47	4
39	93	$7.25	$7.40	63.56%	$85.00	—	$7.60	$7.75	69	9
82	5	$6.80	$6.90	63.23%	$86.00	—	$8.15	$8.25	5	7
91	18	$6.35	$6.45	62.93%	$87.00	—	$8.70	$8.80	22	16
47	8	$5.90	$6.05	62.68%	$88.00	—	$9.30	$9.40	2	2
1	49	$5.50	$5.65	62.47%	$89.00	—	$9.90	$10.00	2	0
20	117	$5.15	$5.25	62.31%	$90.00	—	$10.50	$10.60	55	21
2	12	$4.80	$4.90	62.20%	$91.00	—	$11.15	$11.25	10	4
24	11	$4.45	$4.55	61.93%	$92.00	—	$11.75	$11.95	13	2
5	23	$4.10	$4.20	61.49%	$93.00	—	$12.45	$12.60	23	3
3	2	$3.80	$3.90	61.34%	$94.00	—	$13.15	$13.30	6	6
280	10	$3.50	$3.60	61.03%	$95.00	—	$13.85	$14.00	43	5

Forward $84.65. The 25-delta put carries +5.77 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 61.76%±22.47skew +5.95

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2,894	$44.70	$44.90	—	$40.00	91.88%	$0.23	$0.25	5,822	5
3	848	$42.75	$42.95	—	$42.00	88.85%	$0.27	$0.29	351	4
11	970	$39.85	$40.05	—	$45.00	85.12%	$0.35	$0.38	2,965	0
2	1,306	$37.95	$38.15	—	$47.00	82.81%	$0.42	$0.45	2,786	31
2,011	5,839	$35.10	$35.30	—	$50.00	79.73%	$0.56	$0.58	8,191	272
97	1,843	$30.45	$30.65	—	$55.00	75.01%	$0.87	$0.89	3,503	318
27	2,932	$26.00	$26.20	—	$60.00	71.49%	$1.37	$1.39	5,181	1,986
16	1,336	$21.80	$21.95	—	$65.00	68.68%	$2.12	$2.14	9,528	656
15	4,073	$17.95	$18.10	—	$70.00	66.62%	$3.20	$3.25	8,205	1,336
191	1,912	$14.45	$14.60	—	$75.00	65.06%	$4.70	$4.75	4,998	767
705	3,672	$11.50	$11.55	—	$80.00	63.52%	$6.60	$6.65	12,776	603
1,260	4,126	$8.90	$8.95	62.37%	$85.00	—	$8.95	$9.05	11,819	611
945	4,789	$6.75	$6.80	61.34%	$90.00	—	$11.80	$11.85	7,203	547
818	5,654	$5.00	$5.05	60.33%	$95.00	—	$15.10	$15.15	5,791	1,332
3,140	13,366	$3.65	$3.70	59.62%	$100.00	—	$18.70	$18.90	18,025	257
743	5,568	$2.64	$2.67	59.12%	$105.00	—	$22.70	$22.90	2,227	34
696	7,445	$1.90	$1.92	58.88%	$110.00	—	$27.00	$27.20	6,360	40
546	5,908	$1.36	$1.39	58.87%	$115.00	—	$31.50	$31.70	5,343	15
504	12,598	$0.98	$1.01	59.06%	$120.00	—	$36.15	$36.40	5,761	19
322	6,518	$0.71	$0.73	59.29%	$125.00	—	$40.95	$41.15	1,233	110
380	8,296	$0.52	$0.54	59.74%	$130.00	—	$45.85	$46.05	1,170	7

Forward $84.92. The 25-delta put carries +5.95 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.