Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $100.84 as of 9/3/2025 3:28:44 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 | 65.70 | 66.10 | 65.90 | 65.20 | -4.35 | -6.26% | 1.88 | 2 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 40.00 | 60.75 | 62.00 | 61.38 | 62.00 | +1.35 | +2.23% | 1.53 | 1 | 47 | 1.37 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 45.00 | 55.90 | 56.30 | 56.10 | 54.18 | 0.00 | 0.00% | 1.25 | 0 | 116 | 1.05 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 50.00 | 50.80 | 51.25 | 51.03 | 50.25 | -1.10 | -2.15% | 1.02 | 13 | 288 | 1.06 | 0.99 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 55.00 | 46.05 | 46.35 | 46.20 | 45.60 | -0.85 | -1.83% | 0.84 | 2 | 185 | 0.97 | 0.99 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 60.00 | 41.10 | 42.15 | 41.63 | 42.71 | +2.91 | +7.32% | 0.69 | 4 | 292 | 0.94 | 0.98 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 65.00 | 36.45 | 36.75 | 36.60 | 36.56 | +0.26 | +0.72% | 0.56 | 3 | 741 | 0.78 | 0.96 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 70.00 | 31.65 | 32.90 | 32.28 | 33.35 | +2.60 | +8.46% | 0.46 | 10 | 1,797 | 0.83 | 0.94 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 75.00 | 27.10 | 28.25 | 27.68 | 27.13 | -0.04 | -0.15% | 0.37 | 9 | 873 | 0.77 | 0.91 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 80.00 | 22.80 | 23.40 | 23.10 | 22.11 | -1.16 | -4.99% | 0.29 | 23 | 1,833 | 0.70 | 0.87 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 85.00 | 18.65 | 18.95 | 18.80 | 17.75 | -1.40 | -7.32% | 0.22 | 2 | 1,696 | 0.66 | 0.81 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 90.00 | 14.95 | 15.25 | 15.10 | 14.55 | -1.13 | -7.21% | 0.17 | 46 | 3,223 | 0.63 | 0.74 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 95.00 | 11.65 | 11.85 | 11.75 | 11.27 | -0.74 | -6.17% | 0.12 | 99 | 1,010 | 0.61 | 0.66 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 100.00 | 8.85 | 9.00 | 8.93 | 8.87 | -0.30 | -3.28% | 0.09 | 329 | 5,948 | 0.60 | 0.57 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 105.00 | 6.55 | 6.70 | 6.63 | 6.60 | -0.40 | -5.72% | 0.06 | 859 | 25,729 | 0.59 | 0.47 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 110.00 | 4.80 | 4.95 | 4.88 | 4.90 | -0.31 | -5.95% | 0.04 | 884 | 8,294 | 0.59 | 0.38 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 115.00 | 3.50 | 3.60 | 3.55 | 3.55 | -0.29 | -7.56% | 0.03 | 382 | 5,818 | 0.59 | 0.30 | 0.02 | -0.08 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 120.00 | 2.54 | 2.60 | 2.57 | 2.57 | -0.28 | -9.83% | 0.02 | 1,340 | 8,178 | 0.59 | 0.23 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 125.00 | 1.84 | 1.92 | 1.88 | 1.79 | -0.31 | -14.77% | 0.02 | 329 | 7,585 | 0.60 | 0.18 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 130.00 | 1.35 | 1.42 | 1.39 | 1.34 | -0.22 | -14.11% | 0.01 | 105 | 6,768 | 0.61 | 0.14 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 135.00 | 1.00 | 1.06 | 1.03 | 1.05 | -0.16 | -13.23% | 0.01 | 170 | 4,805 | 0.62 | 0.11 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 140.00 | 0.75 | 0.79 | 0.77 | 0.74 | -0.16 | -17.78% | 0.01 | 169 | 7,938 | 0.63 | 0.08 | 0.01 | -0.04 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 145.00 | 0.56 | 0.61 | 0.59 | 0.53 | -0.14 | -20.90% | 0.00 | 27 | 696 | 0.64 | 0.07 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 150.00 | 0.42 | 0.48 | 0.45 | 0.44 | -0.04 | -8.34% | 0.00 | 66 | 4,037 | 0.65 | 0.05 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 155.00 | 0.21 | 0.46 | 0.34 | 0.33 | -0.07 | -17.50% | 0.00 | 8 | 929 | 0.65 | 0.04 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 160.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.08 | -24.25% | 0.00 | 20 | 445 | 0.68 | 0.03 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 165.00 | 0.18 | 0.32 | 0.25 | 0.23 | -0.04 | -14.82% | 0.00 | 23 | 266 | 0.70 | 0.02 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 170.00 | 0.14 | 0.28 | 0.21 | 0.17 | -0.07 | -29.17% | 0.00 | 151 | 4,045 | 0.71 | 0.02 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 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 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,881 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.10 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 50.00 | 0.08 | 0.15 | 0.12 | 0.08 | -0.05 | -38.47% | 0.00 | 24 | 2,762 | 0.93 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 55.00 | 0.07 | 0.27 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 4 | 2,460 | 0.85 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 60.00 | 0.23 | 0.37 | 0.30 | 0.25 | -0.04 | -13.80% | 0.01 | 18 | 1,439 | 0.83 | -0.02 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 65.00 | 0.40 | 0.53 | 0.47 | 0.43 | -0.03 | -6.53% | 0.01 | 63 | 2,329 | 0.78 | -0.04 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 70.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.09 | -11.85% | 0.01 | 127 | 9,301 | 0.73 | -0.06 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 75.00 | 1.04 | 1.09 | 1.07 | 1.09 | -0.10 | -8.41% | 0.01 | 122 | 3,263 | 0.70 | -0.09 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 80.00 | 1.63 | 1.70 | 1.67 | 1.67 | -0.14 | -7.74% | 0.02 | 764 | 4,721 | 0.67 | -0.13 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 85.00 | 2.50 | 2.62 | 2.56 | 2.54 | -0.14 | -5.23% | 0.03 | 803 | 7,319 | 0.64 | -0.19 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 90.00 | 3.70 | 3.80 | 3.75 | 3.76 | -0.19 | -4.81% | 0.04 | 811 | 6,824 | 0.62 | -0.26 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 95.00 | 5.35 | 5.50 | 5.43 | 5.50 | -0.15 | -2.66% | 0.06 | 769 | 3,393 | 0.60 | -0.34 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 100.00 | 7.55 | 7.70 | 7.63 | 7.65 | -0.19 | -2.43% | 0.08 | 968 | 7,196 | 0.59 | -0.43 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 105.00 | 10.25 | 10.40 | 10.33 | 10.77 | +0.44 | +4.26% | 0.10 | 82 | 2,548 | 0.58 | -0.53 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 110.00 | 13.50 | 13.65 | 13.58 | 14.03 | +0.53 | +3.93% | 0.12 | 21 | 2,854 | 0.58 | -0.62 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 115.00 | 17.15 | 17.30 | 17.23 | 17.75 | +0.65 | +3.81% | 0.15 | 25 | 662 | 0.58 | -0.70 | 0.02 | -0.08 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 120.00 | 21.15 | 21.35 | 21.25 | 21.81 | -1.29 | -5.59% | 0.18 | 137 | 744 | 0.58 | -0.77 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 125.00 | 25.45 | 25.75 | 25.60 | 24.55 | -0.64 | -2.55% | 0.20 | 1 | 427 | 0.59 | -0.82 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 130.00 | 29.05 | 30.35 | 29.70 | 31.06 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.54 | -0.86 | 0.01 | -0.06 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 135.00 | 34.55 | 35.05 | 34.80 | 35.68 | 0.00 | 0.00% | 0.26 | 0 | 123 | 0.60 | -0.89 | 0.01 | -0.05 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 140.00 | 39.45 | 39.85 | 39.65 | 39.71 | 0.00 | 0.00% | 0.28 | 0 | 277 | 0.62 | -0.92 | 0.01 | -0.04 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 145.00 | 44.20 | 44.70 | 44.45 | 44.15 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.71 | -0.93 | 0.01 | -0.03 | 8/20/2025 | 9/3/2025 4:00:00 PM EST |
| 150.00 | 48.25 | 50.60 | 49.43 | 40.00 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.72 | -0.95 | 0.00 | -0.03 | 8/22/2025 | 9/3/2025 4:00:00 PM EST |
| 155.00 | 53.35 | 54.65 | 54.00 | 56.30 | 0.00 | 0.00% | 0.35 | 0 | 86 | 0.77 | -0.96 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 160.00 | 59.05 | 59.55 | 59.30 | 56.49 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.81 | -0.97 | 0.00 | -0.02 | 8/29/2025 | 9/3/2025 4:00:00 PM EST |
| 165.00 | 63.05 | 65.10 | 64.08 | 64.00 | 0.00 | 0.00% | 0.39 | 0 | 39 | 0.96 | -0.98 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 170.00 | 68.10 | 70.10 | 69.10 | 60.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 9/3/2025 4:00:00 PM EST |