Detailed HOOD options chain for 2026-12-04 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for HOOD.
This page focuses on a single options expiration date for HOOD – 2026-12-04 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for HOOD into 2026-12-04.
This HOOD 2026-12-04 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on HOOD expiring on 2026-12-04. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| HOOD 261204C00093000 | 93.00 | 1.9 | 1.92 | 1.97 | 1267 | 2124 | 64.77% | |
| HOOD 261204C00092000 | 92.00 | 2.15 | 2.14 | 2.18 | 206 | 1145 | 64.94% | |
| HOOD 261204C00145000 | 145.00 | 0.06 | 0.02 | 0.05 | 58 | 736 | 80.86% | |
| HOOD 261204C00090000 | 90.00 | 2.53 | 2.64 | 2.68 | 320 | 717 | 65.48% | |
| HOOD 261204C00088000 | 88.00 | 3.25 | 3.2 | 3.3 | 386 | 673 | 66.09% | |
| HOOD 261204C00098000 | 98.00 | 1.07 | 1.11 | 1.14 | 74 | 663 | 64.06% | |
| HOOD 261204C00100000 | 100.00 | 0.89 | 0.88 | 0.91 | 151 | 611 | 63.87% | |
| HOOD 261204C00110000 | 110.00 | 0.29 | 0.27 | 0.29 | 201 | 595 | 63.97% | |
| HOOD 261204C00095000 | 95.00 | 1.57 | 1.55 | 1.59 | 222 | 558 | 64.45% | |
| HOOD 261204C00117000 | 117.00 | 0.22 | 0.12 | 0.16 | 47 | 549 | 65.72% | |
| HOOD 261204C00091000 | 91.00 | 2.21 | 2.38 | 2.42 | 91 | 499 | 65.21% | |
| HOOD 261204C00084000 | 84.00 | 4.55 | 4.7 | 4.8 | 312 | 489 | 67.85% | |
| HOOD 261204C00089000 | 89.00 | 2.88 | 2.92 | 2.96 | 304 | 469 | 65.75% | |
| HOOD 261204C00120000 | 120.00 | 0.1 | 0.09 | 0.11 | 18 | 441 | 66.02% | |
| HOOD 261204C00104000 | 104.00 | 0.51 | 0.55 | 0.57 | 174 | 382 | 63.62% | |
| HOOD 261204C00115000 | 115.00 | 0.16 | 0.16 | 0.19 | 23 | 372 | 65.53% | |
| HOOD 261204C00106000 | 106.00 | 0.4 | 0.44 | 0.45 | 258 | 363 | 63.72% | |
| HOOD 261204C00102000 | 102.00 | 0.67 | 0.69 | 0.72 | 66 | 357 | 63.62% | |
| HOOD 261204C00116000 | 116.00 | 0.12 | 0.14 | 0.16 | 15 | 353 | 65.23% | |
| HOOD 261204C00105000 | 105.00 | 0.51 | 0.49 | 0.51 | 72 | 349 | 63.67% | |
| HOOD 261204C00140000 | 140.00 | 0.08 | 0.02 | 0.06 | 4 | 346 | 77.73% | |
| HOOD 261204C00111000 | 111.00 | 0.24 | 0.24 | 0.26 | 2 | 335 | 64.06% | |
| HOOD 261204C00108000 | 108.00 | 0.32 | 0.34 | 0.36 | 21 | 325 | 63.67% | |
| HOOD 261204C00087000 | 87.00 | 3.5 | 3.55 | 3.6 | 110 | 316 | 66.38% | |
| HOOD 261204C00112000 | 112.00 | 0.2 | 0.21 | 0.25 | 26 | 310 | 64.45% | |
| HOOD 261204C00109000 | 109.00 | 0.31 | 0.31 | 0.33 | 169 | 300 | 64.06% | |
| HOOD 261204C00150000 | 150.00 | 0.17 | 0.01 | 0.05 | 0 | 290 | 83.59% | |
| HOOD 261204C00096000 | 96.00 | 1.31 | 1.39 | 1.42 | 517 | 267 | 64.28% | |
| HOOD 261204C00082000 | 82.00 | 5.55 | 5.6 | 5.7 | 128 | 261 | 68.76% | |
| HOOD 261204C00114000 | 114.00 | 0.15 | 0.17 | 0.19 | 4 | 254 | 64.45% | |
| HOOD 261204C00097000 | 97.00 | 1.2 | 1.24 | 1.27 | 41 | 243 | 64.11% | |
| HOOD 261204C00107000 | 107.00 | 0.4 | 0.39 | 0.41 | 282 | 220 | 63.87% | |
| HOOD 261204C00080000 | 80.00 | 6.68 | 6.6 | 6.7 | 249 | 219 | 69.68% | YES |
| HOOD 261204C00086000 | 86.00 | 3.75 | 3.9 | 4 | 109 | 219 | 66.94% | |
| HOOD 261204C00135000 | 135.00 | 0.06 | 0.03 | 0.07 | 2 | 198 | 75.39% | |
| HOOD 261204C00099000 | 99.00 | 0.91 | 0.98 | 1.02 | 210 | 192 | 63.87% | |
| HOOD 261204C00125000 | 125.00 | 0.05 | 0.06 | 0.08 | 27 | 192 | 68.36% | |
| HOOD 261204C00103000 | 103.00 | 0.6 | 0.62 | 0.64 | 172 | 187 | 63.67% | |
| HOOD 261204C00122000 | 122.00 | 0.09 | 0.08 | 0.1 | 1 | 187 | 67.38% | |
| HOOD 261204C00079000 | 79.00 | 7.05 | 7.15 | 7.25 | 435 | 174 | 70.26% | YES |
| HOOD 261204C00085000 | 85.00 | 4.35 | 4.3 | 4.35 | 387 | 170 | 67.26% | |
| HOOD 261204C00081000 | 81.00 | 5.9 | 6.1 | 6.15 | 303 | 165 | 69.07% | |
| HOOD 261204C00101000 | 101.00 | 0.72 | 0.78 | 0.81 | 44 | 163 | 63.75% | |
| HOOD 261204C00123000 | 123.00 | 0.08 | 0.07 | 0.09 | 41 | 156 | 67.38% | |
| HOOD 261204C00130000 | 130.00 | 0.06 | 0.04 | 0.08 | 1 | 147 | 72.07% | |
| HOOD 261204C00083000 | 83.00 | 5.05 | 5.1 | 5.2 | 444 | 144 | 67.90% | |
| HOOD 261204C00119000 | 119.00 | 0.13 | 0.1 | 0.12 | 2 | 140 | 65.82% | |
| HOOD 261204C00118000 | 118.00 | 0.12 | 0.11 | 0.15 | 5 | 137 | 66.21% | |
| HOOD 261204C00094000 | 94.00 | 1.58 | 1.73 | 1.76 | 430 | 135 | 64.55% | |
| HOOD 261204C00121000 | 121.00 | 0.22 | 0.08 | 0.12 | 1 | 92 | 67.19% | |
| HOOD 261204C00075000 | 75.00 | 9.5 | 9.6 | 9.7 | 535 | 86 | 72.78% | YES |
| HOOD 261204C00113000 | 113.00 | 0.19 | 0.19 | 0.22 | 11 | 77 | 64.55% | |
| HOOD 261204C00070000 | 70.00 | 12.34 | 13.25 | 13.35 | 22 | 73 | 77.34% | YES |
| HOOD 261204C00165000 | 165.00 | 0.05 | 0.01 | 0.04 | 1 | 46 | 92.97% | |
| HOOD 261204C00065000 | 65.00 | 16.55 | 17.35 | 17.45 | 3 | 39 | 82.52% | YES |
| HOOD 261204C00050000 | 50.00 | 29.7 | 31.25 | 31.35 | 8 | 32 | 105.86% | YES |
| HOOD 261204C00160000 | 160.00 | 0.04 | 0.01 | 0.04 | 29 | 29 | 89.45% | |
| HOOD 261204C00055000 | 55.00 | 25.7 | 26.45 | 26.55 | 2 | 28 | 96.53% | YES |
| HOOD 261204C00045000 | 45.00 | 35.91 | 36.15 | 36.25 | 62 | 25 | 118.56% | YES |
| HOOD 261204C00030000 | 30.00 | 49.73 | 50.95 | 51.1 | 6 | 23 | 164.45% | YES |
| HOOD 261204C00060000 | 60.00 | 21.6 | 21.75 | 21.9 | 21 | 22 | 88.48% | YES |
| HOOD 261204C00035000 | 35.00 | 45.7 | 46 | 46.15 | 6 | 19 | 148.44% | YES |
| HOOD 261204C00040000 | 40.00 | 40.79 | 41.05 | 41.2 | 60 | 16 | 132.42% | YES |
| HOOD 261204C00155000 | 155.00 | 0.09 | 0.01 | 0.04 | 1 | 15 | 85.94% | |
| HOOD 261204C00025000 | 25.00 | 53.85 | 55.95 | 56.05 | 4 | 15 | 186.72% | YES |
| HOOD 261204C00170000 | 170.00 | 0.05 | 0.01 | 0.04 | 2 | 3 | 96.09% | |
| HOOD 261204C00185000 | 185.00 | 0.06 | 0.01 | 0.03 | 1 | 1 | 103.13% | |
| HOOD 261204C00180000 | 180.00 | 0.06 | 0.01 | 0.03 | 0 | 1 | 100.78% |
The table below lists all put options on HOOD expiring on 2026-12-04. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| HOOD 261204P00070000 | 70.00 | 2.12 | 2.12 | 2.16 | 2426 | 1676 | 73.49% | |
| HOOD 261204P00080000 | 80.00 | 5.48 | 5.45 | 5.55 | 285 | 1131 | 66.97% | |
| HOOD 261204P00075000 | 75.00 | 3.49 | 3.45 | 3.55 | 253 | 1020 | 69.78% | |
| HOOD 261204P00055000 | 55.00 | 0.4 | 0.39 | 0.41 | 9 | 836 | 88.48% | |
| HOOD 261204P00087000 | 87.00 | 9.55 | 9.35 | 9.5 | 856 | 660 | 63.55% | YES |
| HOOD 261204P00065000 | 65.00 | 1.3 | 1.24 | 1.28 | 134 | 595 | 77.83% | |
| HOOD 261204P00085000 | 85.00 | 8.2 | 8.1 | 8.2 | 380 | 568 | 64.26% | YES |
| HOOD 261204P00088000 | 88.00 | 10.3 | 10.05 | 10.15 | 661 | 542 | 63.23% | YES |
| HOOD 261204P00060000 | 60.00 | 0.71 | 0.72 | 0.74 | 96 | 536 | 83.15% | |
| HOOD 261204P00090000 | 90.00 | 11.6 | 11.45 | 11.55 | 92 | 514 | 62.31% | YES |
| HOOD 261204P00084000 | 84.00 | 7.6 | 7.5 | 7.6 | 569 | 474 | 64.60% | YES |
| HOOD 261204P00081000 | 81.00 | 6 | 5.9 | 6 | 430 | 388 | 66.11% | YES |
| HOOD 261204P00086000 | 86.00 | 8.8 | 8.75 | 8.85 | 523 | 344 | 64.18% | YES |
| HOOD 261204P00100000 | 100.00 | 20.55 | 19.7 | 19.85 | 19 | 342 | 59.28% | YES |
| HOOD 261204P00089000 | 89.00 | 10.73 | 10.7 | 10.85 | 730 | 328 | 62.60% | YES |
| HOOD 261204P00098000 | 98.00 | 19.05 | 17.9 | 18.05 | 18 | 285 | 59.47% | YES |
| HOOD 261204P00079000 | 79.00 | 5.1 | 5 | 5.1 | 112 | 249 | 67.53% | |
| HOOD 261204P00093000 | 93.00 | 14.85 | 13.75 | 13.85 | 22 | 247 | 61.38% | YES |
| HOOD 261204P00095000 | 95.00 | 15.48 | 15.35 | 15.5 | 25 | 246 | 60.72% | YES |
| HOOD 261204P00083000 | 83.00 | 7.09 | 6.95 | 7.05 | 553 | 231 | 65.21% | YES |
| HOOD 261204P00097000 | 97.00 | 17.35 | 17.05 | 17.2 | 38 | 181 | 60.21% | YES |
| HOOD 261204P00092000 | 92.00 | 13.28 | 12.95 | 13.05 | 3 | 136 | 61.50% | YES |
| HOOD 261204P00082000 | 82.00 | 6.6 | 6.45 | 6.5 | 304 | 131 | 65.80% | YES |
| HOOD 261204P00105000 | 105.00 | 24.7 | 24.35 | 24.45 | 12 | 128 | 57.42% | YES |
| HOOD 261204P00091000 | 91.00 | 12.4 | 12.2 | 12.3 | 75 | 115 | 62.04% | YES |
| HOOD 261204P00102000 | 102.00 | 21.8 | 21.55 | 21.65 | 12 | 114 | 58.69% | YES |
| HOOD 261204P00096000 | 96.00 | 16.4 | 16.2 | 16.3 | 6 | 113 | 60.16% | YES |
| HOOD 261204P00107000 | 107.00 | 27.35 | 26.25 | 26.4 | 4 | 91 | 57.52% | YES |
| HOOD 261204P00110000 | 110.00 | 29.25 | 29.15 | 29.3 | 32 | 89 | 56.35% | YES |
| HOOD 261204P00050000 | 50.00 | 0.25 | 0.21 | 0.24 | 12 | 88 | 95.31% | |
| HOOD 261204P00099000 | 99.00 | 19.62 | 18.8 | 18.95 | 5 | 83 | 59.52% | YES |
| HOOD 261204P00115000 | 115.00 | 34.4 | 34.05 | 34.2 | 6 | 75 | 52.34% | YES |
| HOOD 261204P00094000 | 94.00 | 15.3 | 14.55 | 14.65 | 20 | 74 | 60.99% | YES |
| HOOD 261204P00103000 | 103.00 | 22.8 | 22.45 | 22.6 | 6 | 70 | 58.30% | YES |
| HOOD 261204P00111000 | 111.00 | 30.55 | 30.15 | 30.25 | 7 | 67 | 55.86% | YES |
| HOOD 261204P00101000 | 101.00 | 21.7 | 20.6 | 20.75 | 3 | 57 | 58.79% | YES |
| HOOD 261204P00112000 | 112.00 | 31.37 | 31.1 | 31.25 | 9 | 56 | 55.08% | YES |
| HOOD 261204P00104000 | 104.00 | 24.43 | 23.4 | 23.5 | 31 | 47 | 57.62% | YES |
| HOOD 261204P00114000 | 114.00 | 33.45 | 33.1 | 33.2 | 8 | 39 | 54.88% | YES |
| HOOD 261204P00108000 | 108.00 | 28.25 | 27.2 | 27.35 | 9 | 34 | 56.54% | YES |
| HOOD 261204P00106000 | 106.00 | 26.4 | 25.3 | 25.45 | 2 | 31 | 58.11% | YES |
| HOOD 261204P00109000 | 109.00 | 28.81 | 28.2 | 28.3 | 3 | 28 | 56.54% | YES |
| HOOD 261204P00035000 | 35.00 | 0.03 | 0.02 | 0.04 | 4 | 15 | 118.75% | |
| HOOD 261204P00113000 | 113.00 | 32.4 | 32.1 | 32.25 | 28 | 13 | 56.25% | YES |
| HOOD 261204P00116000 | 116.00 | 35.4 | 35.05 | 35.2 | 8 | 12 | 53.52% | YES |
| HOOD 261204P00118000 | 118.00 | 37.4 | 37.05 | 37.2 | 5 | 11 | 55.86% | YES |
| HOOD 261204P00045000 | 45.00 | 0.21 | 0.11 | 0.15 | 2 | 10 | 103.71% | |
| HOOD 261204P00117000 | 117.00 | 36.95 | 36.05 | 36.2 | 3 | 5 | 54.69% | YES |
| HOOD 261204P00120000 | 120.00 | 41 | 39.05 | 39.15 | 4 | 3 | 50.78% | YES |
| HOOD 261204P00040000 | 40.00 | 0.03 | 0.06 | 0.09 | 0 | 1 | 113.28% | |
| HOOD 261204P00025000 | 25.00 | 0.01 | 0.01 | 0.03 | 0 | 1 | 156.25% | |
| HOOD 261204P00123000 | 123.00 | 43.1 | 42.05 | 42.15 | 3 | 0 | 53.91% | YES |
| HOOD 261204P00145000 | 145.00 | 64.85 | 64.05 | 64.15 | 1 | 0 | 71.88% | YES |
| HOOD 261204P00125000 | 125.00 | 45.2 | 44.05 | 44.15 | 5 | 0 | 55.47% | YES |
| HOOD 261204P00121000 | 121.00 | 42.5 | 40.05 | 40.15 | 2 | 0 | 51.56% | YES |
| HOOD 261204P00122000 | 122.00 | 42.55 | 41.05 | 41.15 | 3 | 0 | 53.13% | YES |
| HOOD 261204P00119000 | 119.00 | 40.85 | 38.05 | 38.15 | 2 | 0 | 50.00% | YES |
| HOOD 261204P00130000 | 130.00 | 50.2 | 49.05 | 49.15 | 3 | 0 | 60.16% | YES |
| HOOD 261204P00135000 | 135.00 | 56.25 | 54.05 | 54.15 | 3 | 0 | 64.06% | YES |
| HOOD 261204P00140000 | 140.00 | 59.85 | 59.05 | 59.15 | 4 | 0 | 68.75% | YES |
| HOOD 261204P00175000 | 175.00 | 90 | 94.05 | 94.15 | 1 | 0 | 92.19% | YES |
| HOOD 261204P00150000 | 150.00 | 70.15 | 69.05 | 69.15 | 2 | 0 | 76.56% | YES |
| HOOD 261204P00155000 | 155.00 | 76.45 | 74.05 | 74.15 | 22 | 0 | 79.69% | YES |
| HOOD 261204P00160000 | 160.00 | 74.8 | 79.05 | 79.15 | 1 | 0 | 82.81% | YES |
| HOOD 261204P00165000 | 165.00 | 81.35 | 84.05 | 84.15 | 5 | 0 | 85.94% | YES |
| HOOD 261204P00170000 | 170.00 | 84.3 | 89.05 | 89.15 | 3 | 0 | 89.06% | YES |
| HOOD 261204P00180000 | 180.00 | 95.55 | 99.05 | 99.15 | 3 | 0 | 95.31% | YES |
| HOOD 261204P00185000 | 185.00 | 99.05 | 104.05 | 104.15 | 1 | 0 | 98.44% | YES |
This page displays the full HOOD options chain for contracts expiring on 2026-12-04. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-04. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in HOOD.
The ITM column highlights whether a contract is currently in-the-money for HOOD: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for HOOD between now and 2026-12-04. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-04 options chain gives a granular view for one maturity only. For a complete picture of positioning in HOOD, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The HOOD options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-04 approaches.
