Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $103.69 as of 8/29/2025 3:29:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 15.15 | 16.85 | 16.00 | % | 0.18 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 92.00 | 14.30 | 16.20 | 15.25 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 93.00 | 13.60 | 15.50 | 14.55 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 94.00 | 12.80 | 14.70 | 13.75 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 95.00 | 13.50 | 14.05 | 13.78 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 0.72 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 96.00 | 11.50 | 13.40 | 12.45 | % | 0.13 | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 97.00 | 10.90 | 12.75 | 11.83 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | 0.68 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 98.00 | 10.95 | 12.25 | 11.60 | 11.18 | % | 0.12 | 1 | 0 | 0.58 | 0.66 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 99.00 | 9.80 | 11.55 | 10.68 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 100.00 | 10.50 | 12.65 | 11.58 | 10.50 | -0.07 | -0.67% | 0.12 | 1 | 2 | 0.67 | 0.62 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 101.00 | 8.65 | 10.35 | 9.50 | % | 0.09 | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 102.00 | 9.40 | 10.35 | 9.88 | 9.81 | -0.44 | -4.30% | 0.10 | 1 | 5 | 0.62 | 0.59 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 103.00 | 8.90 | 9.90 | 9.40 | 9.05 | -0.10 | -1.10% | 0.09 | 20 | 7 | 0.62 | 0.57 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 104.00 | 7.95 | 9.30 | 8.63 | 8.65 | -0.35 | -3.89% | 0.08 | 8 | 4 | 0.62 | 0.55 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 105.00 | 8.00 | 8.45 | 8.23 | 8.15 | -0.15 | -1.81% | 0.08 | 25 | 74 | 0.60 | 0.53 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 106.00 | 7.55 | 8.00 | 7.78 | 7.90 | -0.45 | -5.39% | 0.07 | 27 | 3 | 0.60 | 0.51 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 107.00 | 7.05 | 8.80 | 7.93 | % | 0.07 | 0 | 0 | 0.65 | 0.49 | 0.02 | -0.11 | 8/29/2025 3:59:57 PM EST | |||
| 108.00 | 6.65 | 7.60 | 7.13 | 6.61 | -0.43 | -6.11% | 0.07 | 10 | 1 | 0.62 | 0.47 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 109.00 | 6.35 | 6.70 | 6.53 | 6.15 | -0.18 | -2.85% | 0.06 | 1 | 1 | 0.60 | 0.46 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 110.00 | 6.00 | 7.50 | 6.75 | 6.15 | +0.13 | +2.16% | 0.06 | 19 | 9 | 0.60 | 0.44 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 111.00 | 5.50 | 6.00 | 5.75 | % | 0.05 | 0 | 0 | 0.60 | 0.42 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 112.00 | 4.50 | 5.70 | 5.10 | 5.00 | % | 0.05 | 1 | 0 | 0.60 | 0.41 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 113.00 | 5.00 | 6.70 | 5.85 | 4.69 | -0.81 | -14.73% | 0.05 | 13 | 3 | 0.66 | 0.39 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 114.00 | 4.55 | 5.00 | 4.78 | 4.49 | -0.61 | -11.97% | 0.04 | 16 | 5 | 0.59 | 0.37 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 115.00 | 4.25 | 4.95 | 4.60 | 4.39 | +0.04 | +0.92% | 0.04 | 5 | 4 | 0.60 | 0.36 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 116.00 | 3.80 | 5.70 | 4.75 | % | 0.04 | 0 | 0 | 0.64 | 0.34 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 117.00 | 3.85 | 4.50 | 4.18 | 4.00 | +0.10 | +2.57% | 0.04 | 14 | 2 | 0.61 | 0.33 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 118.00 | 3.45 | 5.05 | 4.25 | 3.54 | -0.22 | -5.86% | 0.04 | 4 | 8 | 0.64 | 0.31 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 119.00 | 3.40 | 4.20 | 3.80 | 3.47 | -0.28 | -7.47% | 0.03 | 36 | 3 | 0.62 | 0.30 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 2.89 | 3.15 | 3.02 | 2.93 | -0.27 | -8.44% | 0.03 | 46 | 5 | 0.61 | -0.21 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 92.00 | 3.00 | 3.95 | 3.48 | 3.45 | -0.27 | -7.26% | 0.04 | 7 | 12 | 0.62 | -0.23 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 93.00 | 2.93 | 3.95 | 3.44 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.02 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 94.00 | 3.80 | 5.00 | 4.40 | 4.15 | -0.19 | -4.38% | 0.05 | 6 | 10 | 0.60 | -0.27 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 95.00 | 4.15 | 4.55 | 4.35 | 4.25 | -0.39 | -8.41% | 0.05 | 26 | 18 | 0.61 | -0.28 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 96.00 | 3.75 | 4.80 | 4.28 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | -0.30 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 97.00 | 4.85 | 5.55 | 5.20 | 5.50 | 0.00 | 0.00% | 0.05 | 12 | 15 | 0.62 | -0.32 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 98.00 | 4.80 | 5.45 | 5.13 | 4.88 | -0.96 | -16.44% | 0.05 | 5 | 11 | 0.58 | -0.34 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 99.00 | 5.00 | 6.30 | 5.65 | 5.95 | % | 0.06 | 10 | 0 | 0.61 | -0.36 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 100.00 | 6.05 | 8.25 | 7.15 | 6.37 | -0.30 | -4.50% | 0.07 | 14 | 19 | 0.60 | -0.38 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 101.00 | 6.00 | 7.05 | 6.53 | 7.00 | % | 0.06 | 12 | 0 | 0.58 | -0.40 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 102.00 | 7.00 | 7.50 | 7.25 | 7.67 | -0.32 | -4.01% | 0.07 | 63 | 1 | 0.60 | -0.41 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 103.00 | 7.45 | 8.80 | 8.13 | 7.65 | -0.60 | -7.28% | 0.08 | 52 | 0 | 0.60 | -0.43 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 104.00 | 6.20 | 8.70 | 7.45 | 8.58 | -0.46 | -5.09% | 0.07 | 2 | 1 | 0.61 | -0.45 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 105.00 | 8.50 | 9.35 | 8.93 | 8.90 | -0.34 | -3.68% | 0.09 | 1 | 1 | 0.61 | -0.47 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 106.00 | 8.05 | 9.50 | 8.78 | 9.45 | % | 0.08 | 2 | 0 | 0.60 | -0.49 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 107.00 | 9.55 | 10.45 | 10.00 | 10.35 | % | 0.09 | 1 | 0 | 0.61 | -0.51 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 108.00 | 10.10 | 11.65 | 10.88 | % | 0.10 | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.11 | 8/29/2025 3:59:57 PM EST | |||
| 109.00 | 10.85 | 12.05 | 11.45 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.02 | -0.11 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 11.35 | 12.30 | 11.83 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | -0.56 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 111.00 | 12.00 | 13.15 | 12.58 | % | 0.11 | 0 | 0 | 0.61 | -0.58 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 112.00 | 12.60 | 14.25 | 13.43 | % | 0.12 | 0 | 0 | 0.62 | -0.59 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 113.00 | 13.30 | 14.80 | 14.05 | % | 0.12 | 0 | 0 | 0.62 | -0.61 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 114.00 | 13.95 | 15.75 | 14.85 | % | 0.13 | 0 | 0 | 0.63 | -0.63 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 14.75 | 16.45 | 15.60 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.64 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 116.00 | 15.40 | 17.00 | 16.20 | % | 0.14 | 0 | 0 | 0.62 | -0.66 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 117.00 | 16.30 | 17.60 | 16.95 | % | 0.14 | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.10 | 8/29/2025 3:59:57 PM EST | |||
| 118.00 | 16.90 | 18.70 | 17.80 | % | 0.15 | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 119.00 | 17.60 | 18.95 | 18.28 | 18.65 | % | 0.15 | 2 | 0 | 0.61 | -0.70 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |