Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $102.91 as of 9/5/2025 3:09:53 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 | 46.25 | 48.30 | 47.28 | 44.65 | % | 0.86 | 9 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 60.00 | 41.30 | 42.75 | 42.03 | 39.55 | % | 0.70 | 1 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 65.00 | 36.30 | 39.35 | 37.83 | % | 0.58 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 9/5/2025 3:59:41 PM EST | |||
| 70.00 | 31.55 | 33.05 | 32.30 | % | 0.46 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.04 | 9/5/2025 3:59:41 PM EST | |||
| 75.00 | 26.95 | 28.45 | 27.70 | % | 0.37 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.05 | 9/5/2025 3:59:41 PM EST | |||
| 80.00 | 21.60 | 24.30 | 22.95 | 21.50 | % | 0.29 | 8 | 0 | 0.70 | 0.86 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 85.00 | 18.60 | 21.60 | 20.10 | 16.00 | % | 0.24 | 5 | 0 | 0.63 | 0.80 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 86.00 | 16.60 | 18.90 | 17.75 | 16.80 | % | 0.21 | 5 | 0 | 0.64 | 0.79 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 87.00 | 17.50 | 19.35 | 18.43 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.69 | 0.78 | 0.01 | -0.08 | 9/4/2025 | 9/5/2025 3:59:41 PM EST |
| 88.00 | 15.90 | 17.75 | 16.83 | % | 0.19 | 0 | 0 | 0.59 | 0.76 | 0.01 | -0.08 | 9/5/2025 3:59:41 PM EST | |||
| 89.00 | 16.15 | 17.05 | 16.60 | % | 0.19 | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.08 | 9/5/2025 3:59:41 PM EST | |||
| 90.00 | 15.50 | 16.10 | 15.80 | 12.90 | % | 0.18 | 2 | 0 | 0.63 | 0.74 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 91.00 | 14.90 | 16.40 | 15.65 | 12.35 | % | 0.17 | 1 | 0 | 0.63 | 0.72 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 92.00 | 14.10 | 15.00 | 14.55 | 13.75 | % | 0.16 | 2 | 0 | 0.64 | 0.71 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 93.00 | 13.30 | 14.15 | 13.73 | 13.55 | % | 0.15 | 3 | 0 | 0.62 | 0.69 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 94.00 | 12.95 | 15.30 | 14.13 | 12.50 | -1.13 | -8.30% | 0.15 | 2 | 3 | 0.63 | 0.67 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 95.00 | 12.10 | 13.90 | 13.00 | 11.80 | -2.42 | -17.02% | 0.14 | 39 | 3 | 0.65 | 0.66 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 96.00 | 11.55 | 12.75 | 12.15 | 12.00 | % | 0.13 | 38 | 0 | 0.63 | 0.64 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 97.00 | 11.20 | 12.35 | 11.78 | 11.35 | % | 0.12 | 12 | 0 | 0.61 | 0.62 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 98.00 | 9.10 | 11.40 | 10.25 | 10.97 | % | 0.10 | 57 | 0 | 0.64 | 0.61 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 99.00 | 10.20 | 11.10 | 10.65 | 10.75 | -1.25 | -10.42% | 0.11 | 137 | 2 | 0.63 | 0.59 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 100.00 | 9.60 | 10.40 | 10.00 | 10.02 | -1.08 | -9.73% | 0.10 | 303 | 6 | 0.62 | 0.57 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 101.00 | 8.20 | 10.50 | 9.35 | 9.65 | % | 0.09 | 71 | 0 | 0.62 | 0.56 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 102.00 | 7.90 | 10.15 | 9.03 | 9.00 | -1.35 | -13.05% | 0.09 | 7 | 6 | 0.62 | 0.54 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 103.00 | 7.65 | 9.00 | 8.33 | 8.50 | -0.90 | -9.58% | 0.08 | 24 | 9 | 0.61 | 0.52 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 104.00 | 5.85 | 9.40 | 7.63 | 7.65 | -1.15 | -13.07% | 0.07 | 16 | 8 | 0.63 | 0.50 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 105.00 | 6.90 | 8.60 | 7.75 | 7.71 | -1.29 | -14.34% | 0.07 | 142 | 15 | 0.62 | 0.49 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 106.00 | 6.30 | 7.35 | 6.83 | 6.00 | -2.20 | -26.83% | 0.06 | 3 | 11 | 0.58 | 0.47 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 107.00 | 6.05 | 8.55 | 7.30 | 7.00 | -1.23 | -14.95% | 0.07 | 4 | 2 | 0.58 | 0.45 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 108.00 | 6.30 | 7.80 | 7.05 | 6.15 | -0.89 | -12.65% | 0.07 | 5 | 6 | 0.66 | 0.43 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 109.00 | 4.60 | 7.95 | 6.28 | 5.15 | -1.95 | -27.47% | 0.06 | 82 | 4 | 0.56 | 0.42 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 110.00 | 5.25 | 6.80 | 6.03 | 5.85 | -0.73 | -11.10% | 0.05 | 211 | 4 | 0.61 | 0.40 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 111.00 | 4.95 | 5.50 | 5.23 | 4.91 | % | 0.05 | 110 | 0 | 0.59 | 0.39 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 112.00 | 4.75 | 5.60 | 5.18 | 4.80 | -1.18 | -19.74% | 0.05 | 5 | 5 | 0.61 | 0.37 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 113.00 | 3.65 | 6.90 | 5.28 | 4.49 | -1.01 | -18.37% | 0.05 | 11 | 2 | 0.57 | 0.35 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 114.00 | 3.40 | 6.50 | 4.95 | 4.40 | -1.10 | -20.00% | 0.04 | 2 | 5 | 0.56 | 0.34 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 115.00 | 3.50 | 5.20 | 4.35 | 4.26 | % | 0.04 | 24 | 0 | 0.61 | 0.32 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 120.00 | 2.92 | 3.90 | 3.41 | 3.21 | % | 0.03 | 51 | 0 | 0.63 | 0.26 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 125.00 | 1.96 | 2.83 | 2.40 | 2.45 | % | 0.02 | 33 | 0 | 0.63 | 0.20 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 130.00 | 1.48 | 2.14 | 1.81 | 1.52 | % | 0.01 | 8 | 0 | 0.62 | 0.16 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 135.00 | 0.91 | 1.82 | 1.37 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.05 | 9/5/2025 3:59:41 PM EST | |||
| 140.00 | 0.58 | 1.57 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.01 | -0.04 | 9/5/2025 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.03 | 9/5/2025 3:59:41 PM EST | |||
| 150.00 | 0.55 | 0.89 | 0.72 | 0.66 | % | 0.00 | 6 | 0 | 0.68 | 0.06 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 155.00 | 0.30 | 0.80 | 0.55 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:41 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 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:41 PM EST | |||
| 60.00 | 0.12 | 0.58 | 0.35 | 0.30 | % | 0.01 | 1 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 65.00 | 0.08 | 0.55 | 0.32 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 9/5/2025 3:59:41 PM EST | |||
| 70.00 | 0.55 | 0.88 | 0.72 | 0.95 | % | 0.01 | 19 | 0 | 0.70 | -0.06 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 75.00 | 0.90 | 1.50 | 1.20 | 1.42 | % | 0.02 | 8 | 0 | 0.68 | -0.09 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 80.00 | 1.60 | 2.20 | 1.90 | 1.95 | % | 0.02 | 127 | 0 | 0.66 | -0.14 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 85.00 | 2.50 | 3.35 | 2.93 | 2.85 | % | 0.03 | 80 | 0 | 0.64 | -0.20 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 86.00 | 2.31 | 3.15 | 2.73 | 3.48 | +0.97 | +38.65% | 0.03 | 11 | 22 | 0.61 | -0.21 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 87.00 | 1.71 | 3.80 | 2.76 | 3.70 | % | 0.03 | 2 | 0 | 0.57 | -0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 88.00 | 3.20 | 4.15 | 3.68 | 3.65 | +0.73 | +25.00% | 0.04 | 8 | 1 | 0.66 | -0.24 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 89.00 | 3.00 | 4.15 | 3.58 | 4.36 | +1.60 | +57.98% | 0.04 | 9 | 1 | 0.61 | -0.25 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 90.00 | 4.00 | 4.80 | 4.40 | 4.15 | +0.25 | +6.41% | 0.05 | 50 | 5 | 0.63 | -0.26 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 91.00 | 3.85 | 5.25 | 4.55 | 5.61 | % | 0.05 | 2 | 0 | 0.61 | -0.28 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 92.00 | 4.50 | 5.65 | 5.08 | 5.10 | +1.16 | +29.45% | 0.06 | 14 | 2 | 0.65 | -0.29 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 93.00 | 4.15 | 5.70 | 4.93 | 4.80 | +0.53 | +12.42% | 0.05 | 51 | 31 | 0.61 | -0.31 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 94.00 | 5.25 | 7.45 | 6.35 | 5.66 | % | 0.07 | 11 | 0 | 0.69 | -0.33 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 95.00 | 5.00 | 7.45 | 6.23 | 6.15 | +1.25 | +25.51% | 0.07 | 58 | 3 | 0.62 | -0.34 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 96.00 | 4.75 | 7.30 | 6.03 | 6.57 | % | 0.06 | 19 | 0 | 0.65 | -0.36 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 97.00 | 5.15 | 7.15 | 6.15 | 7.08 | % | 0.06 | 8 | 0 | 0.62 | -0.38 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 98.00 | 6.65 | 8.00 | 7.33 | 7.20 | % | 0.07 | 23 | 0 | 0.61 | -0.39 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 99.00 | 7.35 | 8.60 | 7.98 | 7.95 | % | 0.08 | 15 | 0 | 0.63 | -0.41 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 100.00 | 7.80 | 8.60 | 8.20 | 8.77 | +1.67 | +23.53% | 0.08 | 33 | 16 | 0.61 | -0.43 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 101.00 | 8.35 | 9.80 | 9.08 | 9.08 | % | 0.09 | 2 | 0 | 0.61 | -0.44 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 102.00 | 7.80 | 10.85 | 9.33 | 9.45 | +1.45 | +18.13% | 0.09 | 6 | 1 | 0.66 | -0.46 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 103.00 | 9.30 | 11.40 | 10.35 | 11.16 | +3.21 | +40.38% | 0.10 | 7 | 1 | 0.65 | -0.48 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 104.00 | 9.05 | 11.60 | 10.33 | 10.45 | % | 0.10 | 3 | 0 | 0.64 | -0.50 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 105.00 | 10.25 | 11.80 | 11.03 | 11.65 | +2.30 | +24.60% | 0.11 | 7 | 33 | 0.62 | -0.51 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:41 PM EST |
| 106.00 | 10.80 | 13.40 | 12.10 | 13.90 | % | 0.11 | 8 | 0 | 0.65 | -0.53 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 107.00 | 10.70 | 13.50 | 12.10 | % | 0.11 | 0 | 0 | 0.60 | -0.55 | 0.02 | -0.09 | 9/5/2025 3:59:41 PM EST | |||
| 108.00 | 11.75 | 13.45 | 12.60 | 15.45 | % | 0.12 | 11 | 0 | 0.60 | -0.57 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 109.00 | 13.00 | 14.65 | 13.83 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.09 | 9/5/2025 3:59:41 PM EST | |||
| 110.00 | 13.55 | 15.20 | 14.38 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.09 | 9/5/2025 3:59:41 PM EST | |||
| 111.00 | 14.15 | 16.25 | 15.20 | % | 0.14 | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.09 | 9/5/2025 3:59:41 PM EST | |||
| 112.00 | 14.95 | 17.05 | 16.00 | % | 0.14 | 0 | 0 | 0.64 | -0.63 | 0.02 | -0.09 | 9/5/2025 3:59:41 PM EST | |||
| 113.00 | 15.60 | 17.65 | 16.63 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.02 | -0.09 | 9/5/2025 3:59:41 PM EST | |||
| 114.00 | 16.40 | 18.30 | 17.35 | 18.92 | % | 0.15 | 1 | 0 | 0.64 | -0.66 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:41 PM EST | |
| 115.00 | 17.10 | 18.95 | 18.03 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.08 | 9/5/2025 3:59:41 PM EST | |||
| 120.00 | 21.00 | 22.05 | 21.53 | % | 0.18 | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.08 | 9/5/2025 3:59:41 PM EST | |||
| 125.00 | 25.15 | 26.30 | 25.73 | % | 0.21 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.07 | 9/5/2025 3:59:41 PM EST | |||
| 130.00 | 29.35 | 30.80 | 30.08 | % | 0.23 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.06 | 9/5/2025 3:59:41 PM EST | |||
| 135.00 | 33.10 | 35.20 | 34.15 | % | 0.25 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.05 | 9/5/2025 3:59:41 PM EST | |||
| 140.00 | 38.80 | 39.95 | 39.38 | % | 0.28 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.04 | 9/5/2025 3:59:41 PM EST | |||
| 145.00 | 43.65 | 44.75 | 44.20 | % | 0.30 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.03 | 9/5/2025 3:59:41 PM EST | |||
| 150.00 | 48.40 | 49.60 | 49.00 | % | 0.33 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.03 | 9/5/2025 3:59:41 PM EST | |||
| 155.00 | 52.40 | 54.65 | 53.53 | % | 0.35 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:41 PM EST |