Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $19.67 as of 9/6/2024 3:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.95 | 9.85 | 9.65 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 7.00 | 9.10 | 8.45 | +0.25 | +3.05% | 1 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 6.20 | 7.45 | 7.40 | 0.00 | 0.00% | 0 | 26 | 2.07 | 0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 5.20 | 6.90 | 6.00 | -0.37 | -5.81% | 4 | 10 | 1.80 | 0.97 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 5.10 | 5.25 | 5.20 | 0.00 | 0.00% | 1 | 90 | 0.69 | 0.94 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 4.25 | 4.35 | 4.20 | -0.20 | -4.55% | 49 | 566 | 0.63 | 0.90 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 3.40 | 3.50 | 3.55 | 0.00 | 0.00% | 18 | 113 | 0.61 | 0.83 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 2.49 | 2.87 | 2.65 | -0.05 | -1.86% | 15 | 1,170 | 0.59 | 0.75 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 2.03 | 2.06 | 2.03 | -0.42 | -17.15% | 134 | 2,710 | 0.58 | 0.65 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 1.49 | 1.52 | 1.47 | -0.43 | -22.64% | 206 | 3,310 | 0.57 | 0.55 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 1.06 | 1.09 | 1.05 | -0.35 | -25.00% | 487 | 3,135 | 0.57 | 0.44 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.73 | 0.76 | 0.75 | -0.23 | -23.47% | 113 | 2,794 | 0.56 | 0.34 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 0.50 | 0.53 | 0.53 | -0.13 | -19.70% | 164 | 2,897 | 0.57 | 0.26 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 0.33 | 0.36 | 0.34 | -0.13 | -27.66% | 30 | 3,191 | 0.56 | 0.19 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 0.23 | 0.25 | 0.24 | -0.08 | -25.00% | 142 | 5,665 | 0.57 | 0.14 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.16 | 0.18 | 0.16 | -0.06 | -27.28% | 385 | 3,156 | 0.58 | 0.10 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 3 | 558 | 0.59 | 0.07 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 690 | 0.59 | 0.05 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 28.00 | 0.04 | 0.07 | 0.09 | +0.02 | +28.58% | 52 | 1,491 | 0.60 | 0.03 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 29.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 908 | 0.61 | 0.02 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10,245 | 0.68 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 277 | 0.85 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 490 | 0.79 | 0.01 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 383 | 0.94 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 2,052 | 1.04 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.62 | 0.09 | +0.06 | +200.00% | 4 | 3,339 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 2,177 | 0.94 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 595 | 0.85 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 0.03 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 3,108 | 0.84 | -0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.05 | 0.49 | 0.10 | +0.03 | +42.86% | 5 | 260 | 0.88 | -0.03 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.13 | 0.17 | 0.17 | +0.05 | +41.67% | 28 | 1,252 | 0.67 | -0.06 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.23 | 0.25 | 0.23 | +0.06 | +35.30% | 1,249 | 8,322 | 0.63 | -0.10 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.38 | 0.41 | 0.41 | +0.11 | +36.67% | 657 | 1,660 | 0.61 | -0.17 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.63 | 0.69 | 0.65 | +0.18 | +38.30% | 156 | 1,357 | 0.60 | -0.25 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.98 | 1.01 | 0.99 | +0.24 | +32.00% | 305 | 4,752 | 0.59 | -0.35 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 1.44 | 1.48 | 1.41 | +0.24 | +20.52% | 110 | 1,846 | 0.58 | -0.45 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 2.00 | 2.04 | 2.01 | +0.34 | +20.36% | 211 | 1,831 | 0.57 | -0.56 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 2.67 | 2.73 | 2.76 | +0.44 | +18.97% | 40 | 2,564 | 0.57 | -0.66 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 3.40 | 3.50 | 3.55 | +0.40 | +12.70% | 29 | 1,143 | 0.56 | -0.74 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 4.25 | 4.35 | 4.32 | +0.87 | +25.22% | 1 | 1,332 | 0.57 | -0.81 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 5.15 | 5.25 | 4.70 | -0.25 | -5.06% | 11 | 276 | 0.57 | -0.86 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 5.05 | 6.25 | 5.05 | -0.50 | -9.01% | 1 | 318 | 0.59 | -0.90 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 7.05 | 7.20 | 7.05 | +0.96 | +15.77% | 5 | 119 | 0.69 | -0.93 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 6.95 | 9.75 | 7.32 | 0.00 | 0.00% | 0 | 39 | 0.70 | -0.95 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 28.00 | 9.00 | 10.60 | 7.42 | 0.00 | 0.00% | 0 | 154 | 0.75 | -0.97 | 0.02 | 0.00 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 29.00 | 9.00 | 11.25 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.98 | 0.01 | 0.00 | 7/17/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 10.15 | 12.15 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 31.00 | 11.45 | 13.10 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/16/2024 | 9/6/2024 3:59:55 PM EST |
| 32.00 | 12.45 | 14.90 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:55 PM EST |
| 33.00 | 13.30 | 15.10 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:55 PM EST |
| 34.00 | 14.80 | 15.95 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 15.60 | 16.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |