HOOD option chain

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

Data as of 22 September 2026 (end of day)

2026-09-25(3 days)ATM 68.91%±7.78skew -3.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
109	541	$10.60	$10.90	—	$114.00	69.39%	$0.26	$0.29	4,251	469
508	4,978	$9.70	$10.00	—	$115.00	68.76%	$0.35	$0.37	6,190	2,206
127	2,920	$8.80	$9.10	—	$116.00	68.50%	$0.46	$0.49	651	670
300	1,620	$8.00	$8.20	—	$117.00	68.12%	$0.60	$0.63	1,014	1,418
353	3,746	$7.20	$7.40	—	$118.00	68.02%	$0.78	$0.81	2,578	819
317	3,096	$6.40	$6.60	—	$119.00	67.84%	$0.99	$1.03	1,743	629
1,154	8,636	$5.70	$5.85	—	$120.00	67.49%	$1.23	$1.29	1,997	1,929
1,666	3,068	$5.00	$5.15	—	$121.00	67.54%	$1.54	$1.60	862	891
667	4,258	$4.35	$4.50	—	$122.00	67.85%	$1.92	$1.96	659	1,280
868	2,875	$3.75	$3.90	—	$123.00	67.88%	$2.32	$2.38	714	1,560
3,059	2,983	$3.30	$3.40	—	$124.00	68.43%	$2.82	$2.85	284	1,765
8,619	8,580	$2.84	$2.89	69.04%	$125.00	—	$3.30	$3.45	1,710	1,637
5,765	2,862	$2.42	$2.46	69.29%	$126.00	—	$3.90	$4.00	103	205
2,825	3,699	$2.04	$2.09	69.57%	$127.00	—	$4.50	$4.65	558	141
1,307	1,099	$1.71	$1.76	69.83%	$128.00	—	$5.15	$5.35	118	444
3,313	954	$1.42	$1.47	70.02%	$129.00	—	$5.90	$6.05	152	144
7,058	7,148	$1.20	$1.23	70.75%	$130.00	—	$6.65	$6.85	201	177
926	666	$0.98	$1.03	71.10%	$131.00	—	$7.40	$7.65	125	154
1,286	1,761	$0.80	$0.85	71.39%	$132.00	—	$8.25	$8.50	132	119
494	899	$0.66	$0.70	71.92%	$133.00	—	$9.10	$9.35	44	92
572	1,036	$0.54	$0.58	72.52%	$134.00	—	$9.95	$10.25	52	19

Forward $124.49. The 25-delta put carries -3.26 volatility points over the 25-delta call.

2026-10-02(10 days)ATM 63.97%±13.19skew -3.13

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
309	863	$11.05	$11.35	—	$115.00	63.48%	$1.59	$1.64	864	408
132	335	$10.30	$10.60	—	$116.00	63.84%	$1.83	$1.95	800	186
18	363	$9.55	$9.85	—	$117.00	62.94%	$2.07	$2.15	281	152
31	349	$8.85	$9.10	—	$118.00	63.08%	$2.40	$2.45	820	501
155	477	$8.25	$8.45	—	$119.00	63.15%	$2.73	$2.80	576	131
504	3,553	$7.60	$7.80	—	$120.00	63.43%	$3.10	$3.20	2,140	499
130	445	$7.00	$7.20	—	$121.00	63.49%	$3.50	$3.60	135	80
155	446	$6.45	$6.60	—	$122.00	63.79%	$3.90	$4.10	937	84
295	699	$5.90	$6.10	—	$123.00	63.70%	$4.40	$4.50	1,690	185
799	797	$5.40	$5.60	—	$124.00	64.15%	$4.90	$5.05	91	224
1,188	4,199	$5.00	$5.10	63.93%	$125.00	—	$5.40	$5.55	574	377
298	373	$4.55	$4.70	64.24%	$126.00	—	$5.95	$6.15	96	99
138	378	$4.20	$4.30	64.81%	$127.00	—	$6.55	$6.70	93	101
276	426	$3.80	$3.90	64.73%	$128.00	—	$7.20	$7.35	62	39
250	687	$3.45	$3.55	64.92%	$129.00	—	$7.85	$8.00	65	91
2,245	3,578	$3.15	$3.20	65.10%	$130.00	—	$8.55	$8.70	115	73
222	507	$2.86	$2.91	65.41%	$131.00	—	$9.25	$9.40	48	73
327	141	$2.59	$2.63	65.61%	$132.00	—	$9.95	$10.10	35	70
252	109	$2.30	$2.39	65.63%	$133.00	—	$10.60	$10.95	9	32
187	254	$2.08	$2.23	66.43%	$134.00	—	$11.40	$11.70	2	1
688	2,399	$1.87	$1.94	66.06%	$135.00	—	$12.15	$12.50	39	0

Forward $124.57. The 25-delta put carries -3.13 volatility points over the 25-delta call.

2026-10-09(17 days)ATM 62.15%±16.72skew -2.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
14	274	$13.60	$13.95	—	$113.00	61.91%	$2.08	$2.17	230	67
9	254	$12.85	$13.20	—	$114.00	61.77%	$2.33	$2.42	140	96
58	419	$12.15	$12.50	—	$115.00	61.67%	$2.61	$2.69	351	179
12	509	$11.45	$11.80	—	$116.00	61.67%	$2.91	$3.00	178	141
3	294	$10.80	$11.10	—	$117.00	61.58%	$3.20	$3.35	252	559
27	208	$10.15	$10.40	—	$118.00	61.56%	$3.55	$3.70	169	37
10	318	$9.55	$9.80	—	$119.00	61.56%	$3.90	$4.10	139	24
177	1,363	$9.00	$9.20	—	$120.00	61.56%	$4.30	$4.50	205	566
26	3,662	$8.40	$8.65	—	$121.00	61.82%	$4.75	$4.95	78	17
67	1,298	$7.85	$8.10	—	$122.00	61.83%	$5.20	$5.40	51	26
50	166	$7.35	$7.55	—	$123.00	62.08%	$5.70	$5.90	111	59
82	120	$6.90	$7.10	—	$124.00	62.10%	$6.20	$6.40	63	27
370	632	$6.40	$6.60	62.14%	$125.00	—	$6.70	$6.95	42	47
16	195	$5.95	$6.15	62.16%	$126.00	—	$7.30	$7.50	2	52
85	1,041	$5.55	$5.75	62.44%	$127.00	—	$7.85	$8.10	30	9
125	457	$5.15	$5.35	62.50%	$128.00	—	$8.45	$8.70	28	5
74	188	$4.80	$5.00	62.83%	$129.00	—	$9.10	$9.35	26	23
218	984	$4.45	$4.65	62.96%	$130.00	—	$9.75	$10.00	74	5
39	391	$4.15	$4.30	63.13%	$131.00	—	$10.40	$10.70	52	27
60	161	$3.80	$3.95	62.86%	$132.00	—	$11.10	$11.40	13	5
290	570	$3.05	$3.20	63.93%	$135.00	—	$13.30	$13.60	115	6

Forward $124.67. The 25-delta put carries -2.26 volatility points over the 25-delta call.

2026-10-16(24 days)ATM 61.70%±19.74skew -1.08

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	2	$14.60	$14.90	—	$113.00	61.95%	$2.98	$3.10	419	349
5	5	$13.90	$14.20	—	$114.00	61.54%	$3.25	$3.35	33	19
58	3,994	$13.25	$13.55	—	$115.00	61.60%	$3.55	$3.70	2,335	284
4	38	$12.55	$12.85	—	$116.00	61.46%	$3.90	$4.00	40	15
96	41	$11.95	$12.15	—	$117.00	61.60%	$4.25	$4.40	36	45
40	20	$11.35	$11.55	—	$118.00	61.56%	$4.65	$4.75	37	11
82	9	$10.75	$10.95	—	$119.00	61.55%	$5.05	$5.15	45	16
717	15,985	$10.20	$10.35	—	$120.00	61.59%	$5.45	$5.60	5,046	455
260	319	$9.65	$9.80	—	$121.00	61.65%	$5.90	$6.05	59	428
55	90	$9.10	$9.30	—	$122.00	61.55%	$6.35	$6.50	349	46
170	38	$8.60	$8.80	—	$123.00	61.68%	$6.85	$7.00	49	212
295	219	$8.15	$8.30	—	$124.00	61.85%	$7.35	$7.55	307	189
1,261	6,732	$7.70	$7.85	61.86%	$125.00	—	$7.90	$8.05	601	621
562	127	$7.20	$7.40	61.68%	$126.00	—	$8.45	$8.60	120	69
172	80	$6.80	$6.95	61.75%	$127.00	—	$9.05	$9.20	50	59
189	74	$6.40	$6.55	61.86%	$128.00	—	$9.65	$9.80	22	7
56	85	$6.00	$6.20	62.02%	$129.00	—	$10.25	$10.40	52	46
1,222	8,136	$5.65	$5.80	62.03%	$130.00	—	$10.85	$11.05	3,784	107
260	54	$5.30	$5.45	62.10%	$131.00	—	$11.55	$11.70	14	21
225	230	$5.00	$5.15	62.43%	$132.00	—	$12.20	$12.40	35	31
760	6,481	$4.10	$4.25	62.63%	$135.00	—	$14.35	$14.50	75	68

Forward $124.80. The 25-delta put carries -1.08 volatility points over the 25-delta call.

2026-10-23(31 days)ATM 61.72%±22.46

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	111	$16.20	$16.60	—	$112.00	61.81%	$3.45	$3.65	91	97
0	104	$15.50	$15.90	—	$113.00	61.50%	$3.75	$3.90	61	16
56	173	$14.85	$15.20	—	$114.00	61.48%	$4.05	$4.25	63	38
28	280	$14.10	$14.55	—	$115.00	61.32%	$4.40	$4.55	348	204
8	208	$13.55	$13.85	—	$116.00	61.41%	$4.75	$4.95	149	13
35	125	$12.95	$13.20	—	$117.00	61.36%	$5.15	$5.30	136	13
17	163	$12.35	$12.60	—	$118.00	61.36%	$5.50	$5.75	172	27
2	105	$11.75	$12.05	—	$119.00	61.42%	$5.95	$6.15	94	30
50	705	$11.20	$11.50	—	$120.00	61.51%	$6.40	$6.60	119	132
18	149	$10.70	$10.95	—	$121.00	61.66%	$6.85	$7.10	60	42
34	103	$10.15	$10.45	—	$122.00	61.49%	$7.30	$7.55	33	53
16	91	$9.65	$9.95	—	$123.00	61.38%	$7.80	$8.00	96	54
55	148	$9.20	$9.45	—	$124.00	61.49%	$8.35	$8.50	17	28
137	318	$8.75	$9.00	61.82%	$125.00	—	$8.85	$9.15	44	47
10	105	$8.30	$8.55	61.83%	$126.00	—	$9.40	$9.70	3	24
134	85	$7.85	$8.10	61.72%	$127.00	—	$10.00	$10.20	20	32
80	676	$7.45	$7.70	61.84%	$128.00	—	$10.60	$10.80	7	12
31	75	$7.10	$7.30	62.01%	$129.00	—	$11.20	$11.40	43	1
224	1,449	$6.75	$6.95	62.25%	$130.00	—	$11.80	$12.05	69	3
38	228	$6.25	$6.60	61.85%	$131.00	—	$12.45	$12.75	11	12
76	467	$5.05	$5.30	62.34%	$135.00	—	$15.20	$15.45	40	9

Forward $124.87. Not enough surviving quotes on both wings to measure the skew here.

2026-10-30(38 days)ATM 65.12%±26.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	28	$17.35	$17.90	—	$112.00	65.16%	$4.60	$4.85	37	2
1	52	$16.70	$17.25	—	$113.00	65.20%	$4.95	$5.20	26	14
19	49	$16.15	$16.60	—	$114.00	65.12%	$5.30	$5.55	57	18
16	317	$15.55	$15.85	—	$115.00	64.94%	$5.65	$5.90	114	41
31	49	$14.95	$15.25	—	$116.00	64.99%	$6.05	$6.30	15	11
13	35	$14.40	$14.65	—	$117.00	64.94%	$6.45	$6.70	27	18
32	56	$13.80	$14.10	—	$118.00	64.62%	$6.85	$7.05	75	8
26	60	$13.25	$13.50	—	$119.00	64.87%	$7.30	$7.55	56	6
25	482	$12.70	$13.00	—	$120.00	64.84%	$7.75	$8.00	58	66
21	71	$12.15	$12.45	—	$121.00	65.03%	$8.25	$8.50	7	37
28	76	$11.65	$11.95	—	$122.00	65.44%	$8.75	$9.10	2	9
11	89	$11.20	$11.45	—	$123.00	65.26%	$9.25	$9.55	28	35
11	131	$10.70	$11.00	—	$124.00	65.15%	$9.75	$10.05	29	19
183	265	$10.25	$10.55	65.11%	$125.00	—	$10.30	$10.55	45	62
19	91	$9.80	$10.10	65.10%	$126.00	—	$10.85	$11.20	2	2
18	87	$9.35	$9.70	65.15%	$127.00	—	$11.45	$11.75	7	0
32	56	$8.95	$9.25	65.11%	$128.00	—	$12.00	$12.35	12	7
1	119	$8.55	$8.90	65.30%	$129.00	—	$12.65	$12.95	6	3
184	1,006	$8.20	$8.50	65.39%	$130.00	—	$13.25	$13.55	12	8
64	819	$7.85	$8.10	65.40%	$131.00	—	$13.90	$14.20	16	1
95	598	$6.60	$6.75	65.87%	$135.00	—	$16.55	$16.85	24	2

Forward $124.97. Not enough surviving quotes on both wings to measure the skew here.

2026-11-20(59 days)ATM 67.16%±33.84skew -1.95

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	1,161	$50.20	$50.80	—	$75.00	75.60%	$0.53	$0.56	6,120	62
4	1,426	$45.50	$46.10	—	$80.00	73.23%	$0.79	$0.82	2,224	93
11	1,105	$41.05	$41.50	—	$85.00	71.50%	$1.19	$1.20	2,977	153
19	1,524	$36.65	$37.05	—	$90.00	70.22%	$1.72	$1.79	4,816	162
5	1,275	$32.40	$32.85	—	$95.00	68.75%	$2.43	$2.51	1,363	165
113	2,951	$28.45	$28.85	—	$100.00	67.82%	$3.40	$3.50	2,741	294
23	2,830	$24.75	$25.15	—	$105.00	67.23%	$4.65	$4.80	2,740	172
85	4,952	$21.30	$21.75	—	$110.00	67.06%	$6.30	$6.40	1,056	124
80	3,468	$18.35	$18.60	—	$115.00	66.85%	$8.20	$8.35	580	96
283	9,898	$15.80	$15.90	—	$120.00	67.11%	$10.50	$10.70	804	157
341	5,654	$13.45	$13.55	—	$125.00	67.07%	$13.05	$13.30	2,524	254
517	4,875	$11.35	$11.50	67.16%	$130.00	—	$16.00	$16.25	332	156
225	1,808	$9.55	$9.80	67.53%	$135.00	—	$19.10	$19.45	134	20
299	3,416	$8.05	$8.20	67.65%	$140.00	—	$22.70	$22.95	75	13
226	1,592	$6.75	$6.95	68.06%	$145.00	—	$26.25	$26.65	49	15
450	6,506	$5.70	$5.85	68.51%	$150.00	—	$30.15	$30.65	108	34
98	2,423	$4.80	$4.95	69.01%	$155.00	—	$34.20	$34.85	145	0
89	3,771	$4.05	$4.20	69.57%	$160.00	—	$38.45	$39.00	52	0
10	655	$3.40	$3.55	69.99%	$165.00	—	$42.80	$43.35	19	0
39	3,207	$2.90	$2.97	70.46%	$170.00	—	$47.25	$47.80	1	0
46	1,487	$2.45	$2.53	71.00%	$175.00	—	$51.80	$52.35	15	0

Forward $125.33. The 25-delta put carries -1.95 volatility points over the 25-delta call.

2026-12-18(87 days)ATM 65.61%±40.28skew -2.08

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	744	$51.00	$51.60	—	$75.00	71.47%	$0.98	$1.05	7,768	238
9	1,317	$46.50	$47.10	—	$80.00	69.94%	$1.41	$1.49	2,999	11
70	1,303	$42.15	$42.70	—	$85.00	68.47%	$1.95	$2.08	2,132	26
36	1,133	$37.95	$38.50	—	$90.00	67.00%	$2.63	$2.82	2,840	65
21	1,599	$33.95	$34.50	—	$95.00	66.05%	$3.55	$3.80	1,889	20
50	4,580	$30.30	$30.75	—	$100.00	65.52%	$4.80	$5.00	16,287	263
11	2,138	$26.85	$27.30	—	$105.00	65.45%	$6.30	$6.60	1,709	75
48	1,943	$23.70	$24.15	—	$110.00	65.28%	$8.10	$8.40	1,302	61
23	2,168	$20.85	$21.20	—	$115.00	65.39%	$10.20	$10.55	1,059	139
141	9,103	$18.35	$18.60	—	$120.00	65.19%	$12.55	$12.85	575	220
267	5,745	$16.05	$16.20	—	$125.00	65.40%	$15.20	$15.55	595	156
145	6,211	$13.95	$14.20	65.51%	$130.00	—	$18.15	$18.60	269	52
168	2,340	$12.15	$12.40	65.72%	$135.00	—	$21.30	$21.80	244	38
548	2,168	$10.55	$10.80	65.87%	$140.00	—	$24.70	$25.10	1,198	5
22	3,145	$9.20	$9.45	66.27%	$145.00	—	$28.25	$28.70	110	16
189	4,949	$8.00	$8.25	66.58%	$150.00	—	$32.00	$32.65	182	1
80	3,568	$6.95	$7.20	66.88%	$155.00	—	$35.90	$36.65	68	1
110	1,402	$6.05	$6.25	67.12%	$160.00	—	$40.00	$40.65	67	20
30	13,593	$5.25	$5.50	67.52%	$165.00	—	$44.20	$44.75	33	0
1,030	1,988	$4.55	$4.80	67.77%	$170.00	—	$48.50	$49.10	1	0
44	643	$4.00	$4.25	68.35%	$175.00	—	$52.90	$53.65	7	0

Forward $125.76. The 25-delta put carries -2.08 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.