Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $106.30 as of 8/22/2025 3:53:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 73.60 | 75.80 | 74.70 | 69.55 | 0.00 | 0.00% | 2.13 | 0 | 21 | 2.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 69.35 | 70.65 | 70.00 | 64.04 | 0.00 | 0.00% | 1.75 | 0 | 47 | 1.22 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 64.45 | 65.85 | 65.15 | 59.87 | 0.00 | 0.00% | 1.45 | 0 | 114 | 1.14 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 59.50 | 59.95 | 59.73 | 59.45 | 0.00 | 0.00% | 1.19 | 0 | 270 | 0.99 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 53.80 | 55.80 | 54.80 | 56.35 | +7.20 | +14.65% | 1.00 | 4 | 192 | 0.84 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 49.85 | 51.45 | 50.65 | 47.42 | 0.00 | 0.00% | 0.84 | 0 | 279 | 1.25 | 0.98 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 44.15 | 45.35 | 44.75 | 45.95 | +4.50 | +10.86% | 0.69 | 4 | 736 | 0.83 | 0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 40.25 | 41.50 | 40.88 | 41.01 | +3.51 | +9.36% | 0.58 | 216 | 1,916 | 0.85 | 0.95 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 34.80 | 36.05 | 35.43 | 35.97 | +2.27 | +6.74% | 0.47 | 2 | 860 | 0.75 | 0.93 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 30.80 | 31.60 | 31.20 | 31.40 | +3.00 | +10.57% | 0.39 | 4 | 1,825 | 0.71 | 0.90 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 26.10 | 27.35 | 26.73 | 27.15 | +2.05 | +8.17% | 0.31 | 13 | 1,687 | 0.64 | 0.86 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 22.90 | 23.30 | 23.10 | 22.90 | +1.10 | +5.05% | 0.26 | 39 | 2,546 | 0.66 | 0.82 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 18.60 | 19.70 | 19.15 | 19.70 | +2.15 | +12.26% | 0.20 | 34 | 1,247 | 0.63 | 0.76 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 15.90 | 16.15 | 16.03 | 16.16 | +1.81 | +12.62% | 0.16 | 1,300 | 4,139 | 0.64 | 0.69 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 13.00 | 13.20 | 13.10 | 13.04 | +1.34 | +11.46% | 0.12 | 758 | 25,129 | 0.63 | 0.62 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 10.00 | 10.65 | 10.33 | 10.58 | +1.20 | +12.80% | 0.09 | 1,967 | 4,581 | 0.61 | 0.55 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 8.00 | 8.50 | 8.25 | 8.42 | +0.97 | +13.02% | 0.07 | 1,161 | 4,005 | 0.62 | 0.47 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 6.60 | 6.70 | 6.65 | 6.70 | +0.78 | +13.18% | 0.06 | 1,167 | 4,441 | 0.61 | 0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 5.15 | 5.25 | 5.20 | 5.20 | +0.55 | +11.83% | 0.04 | 940 | 6,024 | 0.61 | 0.34 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.40 | +10.96% | 0.03 | 3,593 | 5,402 | 0.61 | 0.28 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.30 | +10.53% | 0.02 | 1,087 | 2,826 | 0.61 | 0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 2.31 | 2.55 | 2.43 | 2.45 | +0.21 | +9.38% | 0.02 | 321 | 6,240 | 0.61 | 0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 1.79 | 1.97 | 1.88 | 1.94 | +0.11 | +6.02% | 0.01 | 58 | 733 | 0.62 | 0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 1.37 | 1.56 | 1.47 | 1.57 | +0.07 | +4.67% | 0.01 | 339 | 4,979 | 0.62 | 0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.98 | 1.24 | 1.11 | 1.25 | +0.10 | +8.70% | 0.01 | 118 | 1,054 | 0.62 | 0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.91 | 0.99 | 0.95 | 0.97 | -0.04 | -3.96% | 0.01 | 34 | 418 | 0.64 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.02 | +2.60% | 0.00 | 48 | 267 | 0.65 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 0.56 | 0.64 | 0.60 | 0.62 | +0.04 | +6.90% | 0.00 | 142 | 1,946 | 0.65 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,483 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.04 | 0.19 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 928 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 12 | 495 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 21 | 1,811 | 0.89 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.32 | 0.19 | 0.16 | -0.12 | -42.86% | 0.00 | 40 | 2,416 | 0.83 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.17 | -34.70% | 0.01 | 36 | 1,461 | 0.84 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.44 | 0.53 | 0.49 | 0.46 | -0.21 | -31.35% | 0.01 | 47 | 2,132 | 0.79 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.62 | 0.87 | 0.75 | 0.75 | -0.21 | -21.88% | 0.01 | 208 | 8,038 | 0.76 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 1.04 | 1.10 | 1.07 | 1.07 | -0.41 | -27.71% | 0.01 | 114 | 3,127 | 0.73 | -0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 1.50 | 1.77 | 1.64 | 1.61 | -0.51 | -24.06% | 0.02 | 1,228 | 3,517 | 0.71 | -0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 2.20 | 2.49 | 2.35 | 2.31 | -0.69 | -23.00% | 0.03 | 168 | 6,628 | 0.69 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.85 | -20.49% | 0.04 | 347 | 4,986 | 0.66 | -0.18 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 4.40 | 4.55 | 4.48 | 4.53 | -1.02 | -18.38% | 0.05 | 136 | 2,656 | 0.64 | -0.24 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 6.05 | 6.15 | 6.10 | 6.10 | -1.37 | -18.34% | 0.06 | 1,545 | 5,946 | 0.63 | -0.31 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 8.05 | 8.20 | 8.13 | 8.05 | -1.60 | -16.58% | 0.08 | 295 | 2,166 | 0.62 | -0.38 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 10.45 | 10.65 | 10.55 | 10.75 | -1.70 | -13.66% | 0.10 | 323 | 2,367 | 0.62 | -0.45 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 13.25 | 13.60 | 13.43 | 13.50 | -1.84 | -12.00% | 0.12 | 34 | 738 | 0.61 | -0.53 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 16.50 | 16.70 | 16.60 | 16.95 | -1.90 | -10.08% | 0.14 | 27 | 703 | 0.61 | -0.60 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 20.00 | 20.30 | 20.15 | 19.74 | -2.93 | -12.93% | 0.16 | 66 | 599 | 0.60 | -0.66 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 23.85 | 24.15 | 24.00 | 24.95 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.60 | -0.72 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 27.55 | 28.85 | 28.20 | 29.09 | -1.71 | -5.56% | 0.21 | 1 | 138 | 0.61 | -0.77 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 32.30 | 32.55 | 32.43 | 40.25 | 0.00 | 0.00% | 0.23 | 0 | 277 | 0.61 | -0.81 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 35.10 | 38.00 | 36.55 | 44.15 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.52 | -0.84 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 41.10 | 42.65 | 41.88 | 40.00 | -7.60 | -15.97% | 0.28 | 10 | 51 | 0.65 | -0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 45.75 | 46.65 | 46.20 | 54.40 | 0.00 | 0.00% | 0.30 | 0 | 86 | 0.69 | -0.89 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 49.90 | 51.45 | 50.68 | 50.25 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.71 | -0.91 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 55.45 | 56.30 | 55.88 | 56.20 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.73 | -0.93 | 0.00 | -0.04 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 60.35 | 61.20 | 60.78 | 60.55 | -3.45 | -5.40% | 0.36 | 1 | 48 | 0.75 | -0.94 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |