Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $148.83 as of 10/6/2025 5:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 88.80 | 91.40 | 90.10 | 91.37 | -2.04 | -2.19% | 1.64 | 7 | 7 | 4.75 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 60.00 | 84.15 | 86.35 | 85.25 | 87.36 | -2.99 | -3.31% | 1.42 | 1 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 65.00 | 78.85 | 81.35 | 80.10 | 80.90 | +9.60 | +13.47% | 1.23 | 3 | 17 | 5.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 70.00 | 74.20 | 75.20 | 74.70 | 77.70 | -1.07 | -1.36% | 1.07 | 2 | 33 | 4.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 75.00 | 69.05 | 71.40 | 70.23 | 71.80 | 0.00 | 0.00% | 0.94 | 0 | 27 | 4.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 80.00 | 64.20 | 66.45 | 65.33 | 67.40 | 0.00 | 0.00% | 0.82 | 0 | 35 | 3.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 85.00 | 59.15 | 61.45 | 60.30 | 59.38 | 0.00 | 0.00% | 0.71 | 0 | 64 | 3.67 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:48 PM EST |
| 86.00 | 57.80 | 60.45 | 59.13 | 53.10 | 0.00 | 0.00% | 0.69 | 0 | 13 | 3.73 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:48 PM EST |
| 87.00 | 57.20 | 58.35 | 57.78 | 58.80 | +0.47 | +0.81% | 0.66 | 2 | 60 | 2.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 88.00 | 55.80 | 58.45 | 57.13 | 50.75 | 0.00 | 0.00% | 0.65 | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:48 PM EST |
| 89.00 | 54.85 | 57.40 | 56.13 | 31.50 | 0.00 | 0.00% | 0.63 | 0 | 7 | 3.56 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:48 PM EST |
| 90.00 | 54.25 | 55.35 | 54.80 | 57.44 | -2.52 | -4.21% | 0.61 | 1 | 67 | 2.87 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 91.00 | 53.20 | 54.90 | 54.05 | 56.50 | +20.20 | +55.65% | 0.59 | 3 | 35 | 2.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 92.00 | 52.25 | 54.10 | 53.18 | 53.85 | +6.03 | +12.61% | 0.58 | 3 | 19 | 2.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 93.00 | 50.85 | 53.45 | 52.15 | 26.74 | 0.00 | 0.00% | 0.56 | 0 | 21 | 3.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 3:59:48 PM EST |
| 94.00 | 49.85 | 52.40 | 51.13 | 54.15 | 0.00 | 0.00% | 0.54 | 0 | 41 | 3.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 95.00 | 48.90 | 51.40 | 50.15 | 53.00 | 0.00 | 0.00% | 0.53 | 0 | 27 | 3.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 96.00 | 47.85 | 50.45 | 49.15 | 44.09 | 0.00 | 0.00% | 0.51 | 0 | 15 | 3.10 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:48 PM EST |
| 97.00 | 46.90 | 49.45 | 48.18 | 52.30 | 0.00 | 0.00% | 0.50 | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 98.00 | 46.25 | 47.75 | 47.00 | 51.23 | +2.52 | +5.18% | 0.48 | 17 | 63 | 2.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 99.00 | 44.85 | 47.45 | 46.15 | 49.78 | 0.00 | 0.00% | 0.47 | 0 | 50 | 2.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 100.00 | 44.20 | 44.50 | 44.35 | 48.05 | -0.90 | -1.84% | 0.44 | 3 | 197 | 1.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 101.00 | 42.85 | 45.45 | 44.15 | 48.60 | 0.00 | 0.00% | 0.44 | 0 | 34 | 2.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 102.00 | 41.90 | 44.50 | 43.20 | 47.93 | 0.00 | 0.00% | 0.42 | 0 | 42 | 2.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 103.00 | 41.05 | 42.80 | 41.93 | 43.45 | +0.05 | +0.12% | 0.41 | 1 | 245 | 1.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 104.00 | 40.15 | 42.25 | 41.20 | 45.35 | 0.00 | 0.00% | 0.40 | 0 | 102 | 2.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 105.00 | 39.25 | 41.25 | 40.25 | 41.40 | -1.93 | -4.46% | 0.38 | 1 | 115 | 2.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 106.00 | 38.20 | 38.70 | 38.45 | 40.75 | -1.80 | -4.23% | 0.36 | 6 | 119 | 1.83 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 107.00 | 36.85 | 37.75 | 37.30 | 38.09 | 0.00 | 0.00% | 0.35 | 0 | 91 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:48 PM EST |
| 108.00 | 36.25 | 36.70 | 36.48 | 38.30 | -3.05 | -7.38% | 0.34 | 4 | 76 | 1.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 109.00 | 35.25 | 35.70 | 35.48 | 37.10 | -0.78 | -2.06% | 0.33 | 5 | 53 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 110.00 | 34.25 | 34.50 | 34.38 | 36.40 | -2.40 | -6.19% | 0.31 | 37 | 190 | 1.79 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 111.00 | 33.25 | 33.50 | 33.38 | 35.30 | -2.35 | -6.25% | 0.30 | 5 | 153 | 1.69 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 112.00 | 32.25 | 32.55 | 32.40 | 35.76 | -0.44 | -1.22% | 0.29 | 68 | 228 | 1.45 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 113.00 | 31.25 | 31.55 | 31.40 | 36.00 | +3.07 | +9.33% | 0.28 | 4 | 231 | 1.40 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 114.00 | 30.30 | 30.55 | 30.43 | 31.85 | -3.11 | -8.90% | 0.27 | 12 | 157 | 1.52 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 115.00 | 29.30 | 29.55 | 29.43 | 31.98 | -2.09 | -6.14% | 0.26 | 9 | 575 | 1.50 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 116.00 | 28.10 | 30.00 | 29.05 | 33.19 | +0.39 | +1.19% | 0.25 | 2 | 180 | 1.51 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 117.00 | 27.15 | 28.45 | 27.80 | 30.32 | +1.02 | +3.49% | 0.24 | 1 | 391 | 1.48 | 0.99 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 118.00 | 26.35 | 27.65 | 27.00 | 26.56 | -4.50 | -14.49% | 0.23 | 3 | 239 | 1.39 | 0.99 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 119.00 | 25.35 | 26.20 | 25.78 | 25.83 | -4.45 | -14.70% | 0.22 | 19 | 346 | 1.34 | 0.98 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 120.00 | 24.00 | 24.65 | 24.33 | 25.93 | -3.52 | -11.96% | 0.20 | 35 | 775 | 1.20 | 0.98 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 121.00 | 23.35 | 23.60 | 23.48 | 28.10 | +0.65 | +2.37% | 0.19 | 1 | 168 | 1.36 | 0.98 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 122.00 | 22.40 | 23.00 | 22.70 | 26.10 | -0.35 | -1.33% | 0.19 | 32 | 857 | 0.96 | 0.97 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 123.00 | 21.45 | 22.45 | 21.95 | 21.98 | -4.43 | -16.78% | 0.18 | 5 | 361 | 1.14 | 0.96 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 124.00 | 20.45 | 21.00 | 20.73 | 23.30 | -2.10 | -8.27% | 0.17 | 141 | 293 | 1.00 | 0.96 | 0.01 | -0.18 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 125.00 | 19.50 | 20.00 | 19.75 | 19.90 | -3.86 | -16.25% | 0.16 | 103 | 1,033 | 0.82 | 0.95 | 0.01 | -0.18 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 126.00 | 18.55 | 18.75 | 18.65 | 18.95 | -2.14 | -10.15% | 0.15 | 68 | 424 | 0.81 | 0.95 | 0.01 | -0.20 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 127.00 | 17.60 | 17.90 | 17.75 | 18.93 | -2.98 | -13.61% | 0.14 | 39 | 545 | 0.90 | 0.94 | 0.01 | -0.22 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 128.00 | 16.65 | 17.00 | 16.83 | 18.18 | -3.16 | -14.81% | 0.13 | 49 | 773 | 0.92 | 0.93 | 0.01 | -0.24 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 129.00 | 15.75 | 15.95 | 15.85 | 17.37 | -3.07 | -15.02% | 0.12 | 32 | 444 | 0.76 | 0.92 | 0.01 | -0.26 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 130.00 | 14.80 | 15.05 | 14.93 | 15.83 | -3.37 | -17.56% | 0.11 | 138 | 1,521 | 0.74 | 0.91 | 0.01 | -0.28 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 131.00 | 13.90 | 14.10 | 14.00 | 14.29 | -3.91 | -21.49% | 0.11 | 35 | 580 | 0.77 | 0.89 | 0.02 | -0.30 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 132.00 | 13.00 | 13.25 | 13.13 | 13.15 | -4.18 | -24.12% | 0.10 | 118 | 1,538 | 0.76 | 0.88 | 0.02 | -0.33 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 133.00 | 12.10 | 12.35 | 12.23 | 12.40 | -4.13 | -24.99% | 0.09 | 58 | 773 | 0.76 | 0.86 | 0.02 | -0.35 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 134.00 | 11.25 | 11.50 | 11.38 | 13.27 | -2.47 | -15.70% | 0.08 | 104 | 366 | 0.76 | 0.84 | 0.02 | -0.38 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 135.00 | 10.45 | 10.65 | 10.55 | 10.90 | -3.75 | -25.60% | 0.08 | 187 | 1,972 | 0.74 | 0.82 | 0.02 | -0.40 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 136.00 | 9.65 | 9.85 | 9.75 | 11.65 | -2.30 | -16.49% | 0.07 | 1,068 | 1,309 | 0.74 | 0.79 | 0.03 | -0.43 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 137.00 | 8.85 | 9.10 | 8.98 | 8.96 | -4.26 | -32.23% | 0.07 | 373 | 547 | 0.73 | 0.77 | 0.03 | -0.45 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 138.00 | 8.10 | 8.30 | 8.20 | 8.31 | -3.76 | -31.16% | 0.06 | 1,332 | 1,356 | 0.73 | 0.74 | 0.03 | -0.47 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 139.00 | 7.40 | 7.60 | 7.50 | 8.76 | -2.52 | -22.34% | 0.05 | 347 | 626 | 0.72 | 0.71 | 0.03 | -0.49 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 140.00 | 6.70 | 6.85 | 6.78 | 6.78 | -3.77 | -35.74% | 0.05 | 1,920 | 4,209 | 0.71 | 0.67 | 0.03 | -0.51 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 141.00 | 6.05 | 6.20 | 6.13 | 6.20 | -3.49 | -36.02% | 0.04 | 246 | 929 | 0.71 | 0.64 | 0.03 | -0.52 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 142.00 | 5.40 | 5.55 | 5.48 | 5.50 | -3.47 | -38.69% | 0.04 | 142 | 771 | 0.70 | 0.60 | 0.04 | -0.53 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 143.00 | 4.85 | 5.00 | 4.93 | 4.93 | -3.30 | -40.10% | 0.03 | 863 | 1,457 | 0.70 | 0.57 | 0.04 | -0.54 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 144.00 | 4.30 | 4.45 | 4.38 | 4.38 | -3.13 | -41.68% | 0.03 | 527 | 1,883 | 0.69 | 0.53 | 0.04 | -0.54 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 145.00 | 3.80 | 3.95 | 3.88 | 3.90 | -3.04 | -43.81% | 0.03 | 1,605 | 4,714 | 0.69 | 0.49 | 0.04 | -0.54 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 146.00 | 3.40 | 3.50 | 3.45 | 3.50 | -2.81 | -44.54% | 0.02 | 856 | 875 | 0.69 | 0.45 | 0.04 | -0.53 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 147.00 | 3.00 | 3.05 | 3.03 | 3.02 | -2.73 | -47.48% | 0.02 | 5,584 | 1,408 | 0.69 | 0.41 | 0.04 | -0.51 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 148.00 | 2.60 | 2.68 | 2.64 | 2.67 | -2.53 | -48.66% | 0.02 | 5,946 | 7,808 | 0.69 | 0.37 | 0.04 | -0.49 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 149.00 | 2.29 | 2.35 | 2.32 | 2.31 | -2.29 | -49.79% | 0.02 | 3,878 | 1,056 | 0.69 | 0.34 | 0.04 | -0.47 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 150.00 | 2.02 | 2.05 | 2.04 | 2.02 | -2.18 | -51.91% | 0.01 | 16,478 | 6,126 | 0.69 | 0.30 | 0.04 | -0.45 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 152.50 | 1.40 | 1.44 | 1.42 | 1.43 | -1.73 | -54.75% | 0.01 | 8,587 | 14,190 | 0.70 | 0.22 | 0.03 | -0.39 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 155.00 | 0.98 | 1.02 | 1.00 | 1.00 | -1.36 | -57.63% | 0.01 | 9,162 | 16,108 | 0.71 | 0.17 | 0.02 | -0.33 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 157.50 | 0.69 | 0.71 | 0.70 | 0.69 | -1.06 | -60.58% | 0.00 | 1,908 | 2,088 | 0.72 | 0.12 | 0.02 | -0.28 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 160.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.76 | -60.32% | 0.00 | 10,117 | 6,223 | 0.74 | 0.10 | 0.02 | -0.24 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 162.50 | 0.34 | 0.38 | 0.36 | 0.36 | -0.59 | -62.11% | 0.00 | 2,400 | 3,789 | 0.76 | 0.08 | 0.01 | -0.21 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 165.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.43 | -62.32% | 0.00 | 2,359 | 12,162 | 0.78 | 0.06 | 0.01 | -0.19 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 167.50 | 0.18 | 0.21 | 0.20 | 0.19 | % | 0.00 | 654 | 0 | 0.79 | 0.05 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 170.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.22 | -55.00% | 0.00 | 1,605 | 2,081 | 0.84 | 0.04 | 0.01 | -0.14 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 172.50 | 0.00 | 0.23 | 0.12 | 0.13 | % | 0.00 | 158 | 0 | 0.87 | 0.02 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 175.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.07 | -35.00% | 0.00 | 769 | 3,985 | 0.87 | 0.02 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 720 | 1,509 | 0.90 | 0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 129 | 297 | 0.98 | 0.01 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 190.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 216 | 921 | 1.07 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 65 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 460 | 821 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 3 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 215.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 1,083 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 36 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,311 | 2.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 11,232 | 1.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 327 | 891 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 63 | 640 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 175 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 184 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 187 | 1,260 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 91.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 74 | 218 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 92.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 147 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 93.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 64 | 101 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 94.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 62 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 95.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 90 | 795 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 96.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 174 | 156 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 570 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 99.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 164 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 113 | 1,315 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 141 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 102.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 367 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 103.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 58 | 384 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 104.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 180 | 1.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 155 | 901 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 106.00 | 0.01 | 0.20 | 0.11 | 0.08 | +0.04 | +100.00% | 0.00 | 79 | 309 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 107.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 52 | 1,397 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 78 | 487 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 100 | 258 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 310 | 1,916 | 1.09 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 111.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 161 | 266 | 1.05 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 112.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 49 | 662 | 0.97 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 113.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 48 | 229 | 0.94 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 114.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 129 | 835 | 1.01 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 115.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 239 | 2,716 | 0.96 | -0.01 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 116.00 | 0.04 | 0.20 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 61 | 589 | 1.01 | -0.01 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 117.00 | 0.05 | 0.21 | 0.13 | 0.06 | -0.07 | -53.85% | 0.00 | 72 | 414 | 1.01 | -0.01 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 118.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 116 | 653 | 0.92 | -0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 119.00 | 0.08 | 0.23 | 0.16 | 0.13 | -0.03 | -18.75% | 0.00 | 122 | 577 | 0.99 | -0.02 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 120.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 620 | 3,975 | 0.92 | -0.02 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 121.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 0.00 | 143 | 654 | 0.86 | -0.02 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 122.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.07 | -35.00% | 0.00 | 145 | 629 | 0.88 | -0.03 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 123.00 | 0.01 | 0.30 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 381 | 1,413 | 0.77 | -0.04 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 124.00 | 0.19 | 0.34 | 0.27 | 0.20 | -0.02 | -9.10% | 0.00 | 93 | 564 | 0.86 | -0.04 | 0.01 | -0.18 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 125.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 2,257 | 4,907 | 0.83 | -0.05 | 0.01 | -0.18 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 126.00 | 0.28 | 0.31 | 0.30 | 0.29 | +0.01 | +3.58% | 0.00 | 126 | 2,041 | 0.83 | -0.05 | 0.01 | -0.20 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 127.00 | 0.32 | 0.36 | 0.34 | 0.29 | -0.04 | -12.13% | 0.00 | 302 | 897 | 0.82 | -0.06 | 0.01 | -0.22 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 128.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.02 | +5.41% | 0.00 | 426 | 1,987 | 0.80 | -0.07 | 0.01 | -0.24 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 129.00 | 0.44 | 0.48 | 0.46 | 0.43 | +0.02 | +4.88% | 0.00 | 338 | 843 | 0.80 | -0.08 | 0.01 | -0.26 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 130.00 | 0.52 | 0.55 | 0.54 | 0.54 | +0.08 | +17.40% | 0.00 | 4,849 | 4,165 | 0.78 | -0.09 | 0.01 | -0.28 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 131.00 | 0.61 | 0.66 | 0.64 | 0.63 | +0.08 | +14.55% | 0.00 | 1,528 | 7,570 | 0.78 | -0.11 | 0.02 | -0.30 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 132.00 | 0.71 | 0.75 | 0.73 | 0.73 | +0.13 | +21.67% | 0.01 | 1,347 | 1,277 | 0.77 | -0.12 | 0.02 | -0.33 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 133.00 | 0.82 | 0.87 | 0.85 | 0.84 | +0.16 | +23.53% | 0.01 | 993 | 946 | 0.75 | -0.14 | 0.02 | -0.35 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 134.00 | 0.97 | 1.02 | 1.00 | 1.00 | +0.20 | +25.00% | 0.01 | 11,214 | 741 | 0.75 | -0.16 | 0.02 | -0.38 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 135.00 | 1.13 | 1.19 | 1.16 | 1.16 | +0.26 | +28.89% | 0.01 | 15,818 | 3,362 | 0.74 | -0.18 | 0.02 | -0.40 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 136.00 | 1.32 | 1.39 | 1.36 | 1.37 | +0.35 | +34.32% | 0.01 | 1,262 | 1,817 | 0.74 | -0.21 | 0.03 | -0.43 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 137.00 | 1.53 | 1.58 | 1.56 | 1.52 | +0.36 | +31.04% | 0.01 | 2,416 | 4,639 | 0.73 | -0.23 | 0.03 | -0.45 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 138.00 | 1.77 | 1.86 | 1.82 | 1.80 | +0.48 | +36.37% | 0.01 | 2,187 | 1,283 | 0.73 | -0.26 | 0.03 | -0.47 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 139.00 | 2.05 | 2.14 | 2.10 | 2.07 | +0.51 | +32.70% | 0.02 | 1,718 | 1,101 | 0.72 | -0.29 | 0.03 | -0.49 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 140.00 | 2.36 | 2.40 | 2.38 | 2.39 | +0.67 | +38.96% | 0.02 | 8,888 | 16,364 | 0.71 | -0.33 | 0.03 | -0.51 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 141.00 | 2.69 | 2.77 | 2.73 | 2.69 | +0.72 | +36.55% | 0.02 | 1,397 | 1,165 | 0.71 | -0.36 | 0.03 | -0.52 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 142.00 | 3.05 | 3.20 | 3.13 | 3.20 | +0.98 | +44.15% | 0.02 | 2,306 | 1,086 | 0.71 | -0.40 | 0.04 | -0.53 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 143.00 | 3.45 | 3.60 | 3.53 | 3.56 | +1.06 | +42.40% | 0.02 | 1,733 | 1,847 | 0.70 | -0.43 | 0.04 | -0.54 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 144.00 | 3.95 | 4.05 | 4.00 | 4.03 | +1.17 | +40.91% | 0.03 | 1,570 | 812 | 0.70 | -0.47 | 0.04 | -0.54 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 145.00 | 4.45 | 4.55 | 4.50 | 4.50 | +1.33 | +41.96% | 0.03 | 5,815 | 1,790 | 0.69 | -0.51 | 0.04 | -0.54 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 146.00 | 5.00 | 5.20 | 5.10 | 5.05 | +1.50 | +42.26% | 0.03 | 2,217 | 798 | 0.70 | -0.55 | 0.04 | -0.53 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 147.00 | 5.55 | 5.70 | 5.63 | 5.55 | +1.55 | +38.75% | 0.04 | 5,214 | 558 | 0.69 | -0.59 | 0.04 | -0.51 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 148.00 | 6.20 | 6.40 | 6.30 | 6.27 | +1.82 | +40.90% | 0.04 | 3,316 | 665 | 0.69 | -0.63 | 0.04 | -0.49 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 149.00 | 6.90 | 7.00 | 6.95 | 6.94 | +1.99 | +40.21% | 0.05 | 760 | 520 | 0.69 | -0.66 | 0.04 | -0.47 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 150.00 | 7.60 | 7.75 | 7.68 | 7.66 | +2.21 | +40.55% | 0.05 | 4,860 | 3,289 | 0.70 | -0.70 | 0.04 | -0.45 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 152.50 | 9.45 | 9.70 | 9.58 | 8.37 | +1.42 | +20.44% | 0.06 | 233 | 148 | 0.70 | -0.78 | 0.03 | -0.39 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 155.00 | 11.55 | 11.75 | 11.65 | 11.59 | +2.98 | +34.62% | 0.08 | 387 | 176 | 0.71 | -0.83 | 0.02 | -0.33 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 157.50 | 13.75 | 14.00 | 13.88 | 12.05 | +1.40 | +13.15% | 0.09 | 92 | 94 | 0.65 | -0.88 | 0.02 | -0.28 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 160.00 | 16.05 | 16.35 | 16.20 | 14.30 | +1.95 | +15.79% | 0.10 | 141 | 395 | 0.82 | -0.90 | 0.02 | -0.24 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 162.50 | 18.40 | 18.70 | 18.55 | 18.30 | +3.56 | +24.16% | 0.11 | 17 | 31 | 0.92 | -0.92 | 0.01 | -0.21 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 165.00 | 20.30 | 22.15 | 21.23 | 19.10 | +2.35 | +14.03% | 0.13 | 120 | 49 | 1.11 | -0.94 | 0.01 | -0.19 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 167.50 | 23.10 | 24.75 | 23.93 | 20.90 | % | 0.14 | 1 | 0 | 1.18 | -0.95 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 170.00 | 25.55 | 26.60 | 26.08 | 22.50 | +0.75 | +3.45% | 0.15 | 4 | 51 | 1.21 | -0.96 | 0.01 | -0.14 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 172.50 | 27.70 | 30.15 | 28.93 | % | 0.17 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.08 | 10/6/2025 3:59:48 PM EST | |||
| 175.00 | 30.45 | 32.45 | 31.45 | 28.00 | -1.00 | -3.45% | 0.18 | 5 | 20 | 1.42 | -0.98 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 180.00 | 35.35 | 37.70 | 36.53 | 32.80 | +1.35 | +4.30% | 0.20 | 17 | 108 | 1.51 | -0.99 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 185.00 | 39.65 | 42.70 | 41.18 | % | 0.22 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.03 | 10/6/2025 3:59:48 PM EST | |||
| 190.00 | 45.25 | 47.70 | 46.48 | 48.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/6/2025 3:59:48 PM EST |
| 195.00 | 50.35 | 52.45 | 51.40 | 47.24 | % | 0.26 | 2 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 200.00 | 55.60 | 57.05 | 56.33 | 52.78 | +1.80 | +3.54% | 0.28 | 23 | 23 | 2.02 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST |
| 205.00 | 60.25 | 62.70 | 61.48 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 PM EST | |||
| 210.00 | 65.25 | 67.65 | 66.45 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 PM EST | |||
| 215.00 | 70.20 | 72.70 | 71.45 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 PM EST | |||
| 220.00 | 75.25 | 77.70 | 76.48 | 71.60 | % | 0.35 | 2 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:48 PM EST | |
| 225.00 | 80.20 | 82.70 | 81.45 | % | 0.36 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:48 PM EST |