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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.45 | 55.05 | 54.25 | % | 0.99 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 48.65 | 51.85 | 50.25 | % | 0.84 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 44.60 | 45.50 | 45.05 | % | 0.69 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 38.75 | 41.45 | 40.10 | % | 0.57 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 34.20 | 35.80 | 35.00 | % | 0.47 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 29.20 | 31.20 | 30.20 | % | 0.38 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 25.65 | 27.75 | 26.70 | 27.00 | % | 0.31 | 1 | 0 | 0.72 | 0.88 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 90.00 | 21.70 | 22.85 | 22.28 | % | 0.25 | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 91.00 | 21.00 | 22.30 | 21.65 | % | 0.24 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 92.00 | 19.75 | 21.70 | 20.73 | 20.23 | % | 0.23 | 1 | 0 | 0.69 | 0.81 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 93.00 | 19.35 | 20.15 | 19.75 | 18.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.80 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 94.00 | 18.50 | 20.05 | 19.28 | 16.00 | % | 0.21 | 1 | 0 | 0.69 | 0.79 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 95.00 | 16.95 | 18.45 | 17.70 | % | 0.19 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 96.00 | 16.70 | 17.75 | 17.23 | 18.71 | % | 0.18 | 2 | 0 | 0.63 | 0.76 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 97.00 | 16.60 | 18.10 | 17.35 | % | 0.18 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 98.00 | 15.90 | 16.30 | 16.10 | % | 0.16 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 99.00 | 14.85 | 15.75 | 15.30 | % | 0.15 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 13.65 | 14.95 | 14.30 | 14.60 | +2.10 | +16.80% | 0.14 | 92 | 1 | 0.61 | 0.70 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 101.00 | 13.95 | 14.35 | 14.15 | % | 0.14 | 0 | 0 | 0.64 | 0.69 | 0.01 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 102.00 | 12.40 | 13.95 | 13.18 | 14.10 | % | 0.13 | 1 | 0 | 0.65 | 0.67 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 103.00 | 12.50 | 13.45 | 12.98 | % | 0.13 | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 104.00 | 11.10 | 13.35 | 12.23 | 12.30 | % | 0.12 | 1 | 0 | 0.63 | 0.64 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 105.00 | 10.20 | 11.85 | 11.03 | 11.70 | +1.19 | +11.33% | 0.11 | 21 | 12 | 0.58 | 0.62 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 106.00 | 10.55 | 12.90 | 11.73 | 11.15 | +0.35 | +3.25% | 0.11 | 8 | 2 | 0.67 | 0.61 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 107.00 | 9.95 | 11.45 | 10.70 | 10.55 | +1.04 | +10.94% | 0.10 | 15 | 15 | 0.63 | 0.59 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 108.00 | 9.40 | 10.95 | 10.18 | 10.05 | +0.39 | +4.04% | 0.09 | 32 | 23 | 0.63 | 0.57 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 109.00 | 9.40 | 10.40 | 9.90 | 9.80 | +1.80 | +22.50% | 0.09 | 65 | 5 | 0.65 | 0.56 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 8.65 | 9.25 | 8.95 | 9.00 | +0.46 | +5.39% | 0.08 | 146 | 16 | 0.61 | 0.54 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 111.00 | 8.05 | 9.80 | 8.93 | 8.55 | % | 0.08 | 21 | 0 | 0.64 | 0.52 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 112.00 | 7.15 | 9.15 | 8.15 | 8.33 | % | 0.07 | 13 | 0 | 0.65 | 0.50 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 113.00 | 7.70 | 8.30 | 8.00 | 8.25 | % | 0.07 | 1 | 0 | 0.63 | 0.48 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 114.00 | 7.30 | 8.50 | 7.90 | 8.00 | +1.45 | +22.14% | 0.07 | 2 | 5 | 0.62 | 0.47 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 6.80 | 7.10 | 6.95 | 7.00 | +0.70 | +11.12% | 0.06 | 33 | 12 | 0.62 | 0.45 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 116.00 | 6.50 | 6.85 | 6.68 | 6.17 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | 0.43 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 117.00 | 6.00 | 6.35 | 6.18 | 6.90 | % | 0.05 | 7 | 0 | 0.61 | 0.42 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 118.00 | 4.80 | 6.55 | 5.68 | 6.38 | +0.73 | +12.92% | 0.05 | 3 | 8 | 0.63 | 0.40 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 119.00 | 4.90 | 5.65 | 5.28 | 5.55 | % | 0.04 | 1 | 0 | 0.59 | 0.38 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 120.00 | 4.15 | 5.35 | 4.75 | 5.25 | % | 0.04 | 36 | 0 | 0.58 | 0.36 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 121.00 | 4.85 | 6.00 | 5.43 | 5.25 | % | 0.04 | 1 | 0 | 0.65 | 0.35 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 122.00 | 3.10 | 5.70 | 4.40 | 4.87 | % | 0.04 | 1 | 0 | 0.59 | 0.33 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 125.00 | 2.87 | 4.95 | 3.91 | 4.05 | % | 0.03 | 10 | 0 | 0.61 | 0.29 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 130.00 | 2.51 | 2.96 | 2.74 | 2.96 | % | 0.02 | 2,209 | 0 | 0.60 | 0.22 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 135.00 | 1.07 | 2.42 | 1.75 | % | 0.01 | 0 | 0 | 0.57 | 0.17 | 0.01 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 1.04 | 2.07 | 1.56 | 1.57 | % | 0.01 | 5 | 0 | 0.61 | 0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 145.00 | 1.07 | 1.43 | 1.25 | 1.29 | % | 0.01 | 1 | 0 | 0.63 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 150.00 | 0.00 | 1.12 | 0.56 | 0.93 | % | 0.00 | 1 | 0 | 0.68 | 0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 0.02 | 0.65 | 0.34 | 0.40 | % | 0.01 | 3 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 65.00 | 0.05 | 0.82 | 0.44 | 0.63 | % | 0.01 | 4 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 70.00 | 0.15 | 1.05 | 0.60 | 0.33 | % | 0.01 | 10 | 0 | 0.80 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 75.00 | 0.00 | 0.84 | 0.42 | 1.00 | % | 0.01 | 4 | 0 | 0.79 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 80.00 | 0.64 | 1.17 | 0.91 | 1.02 | % | 0.01 | 2 | 0 | 0.69 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 85.00 | 1.40 | 2.03 | 1.72 | 1.59 | % | 0.02 | 9 | 0 | 0.71 | -0.12 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 90.00 | 1.88 | 2.43 | 2.16 | 2.25 | -1.15 | -33.83% | 0.02 | 52 | 4 | 0.65 | -0.17 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 91.00 | 1.75 | 3.10 | 2.43 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 92.00 | 0.75 | 3.40 | 2.08 | 2.73 | % | 0.02 | 3 | 0 | 0.57 | -0.19 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 93.00 | 1.63 | 3.95 | 2.79 | 3.34 | -0.92 | -21.60% | 0.03 | 4 | 3 | 0.64 | -0.20 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 94.00 | 3.05 | 4.40 | 3.73 | 3.05 | -1.45 | -32.23% | 0.04 | 1 | 12 | 0.66 | -0.21 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 2.86 | 3.75 | 3.31 | 2.82 | -1.49 | -34.58% | 0.03 | 9 | 16 | 0.64 | -0.23 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 96.00 | 2.11 | 3.95 | 3.03 | % | 0.03 | 0 | 0 | 0.58 | -0.24 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 97.00 | 2.78 | 5.10 | 3.94 | 3.62 | % | 0.04 | 1 | 0 | 0.64 | -0.25 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 98.00 | 2.86 | 6.10 | 4.48 | 4.16 | % | 0.05 | 6 | 0 | 0.58 | -0.27 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 99.00 | 4.05 | 5.70 | 4.88 | 4.76 | -1.26 | -20.93% | 0.05 | 16 | 3 | 0.62 | -0.28 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 4.80 | 5.00 | 4.90 | 4.95 | -1.37 | -21.68% | 0.05 | 44 | 40 | 0.63 | -0.30 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 101.00 | 4.70 | 5.35 | 5.03 | 7.45 | % | 0.05 | 5 | 0 | 0.61 | -0.31 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 102.00 | 4.95 | 6.30 | 5.63 | 5.65 | -1.70 | -23.13% | 0.06 | 2 | 1 | 0.63 | -0.33 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 103.00 | 5.20 | 6.25 | 5.73 | % | 0.06 | 0 | 0 | 0.61 | -0.34 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 104.00 | 5.65 | 6.85 | 6.25 | 6.50 | -1.42 | -17.93% | 0.06 | 2 | 0 | 0.61 | -0.36 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 5.80 | 7.90 | 6.85 | 6.70 | -1.77 | -20.90% | 0.07 | 22 | 13 | 0.62 | -0.38 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 106.00 | 6.30 | 8.65 | 7.48 | 7.30 | -1.70 | -18.89% | 0.07 | 11 | 15 | 0.63 | -0.39 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 107.00 | 7.50 | 8.00 | 7.75 | 8.08 | -1.12 | -12.18% | 0.07 | 2 | 1 | 0.62 | -0.41 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 108.00 | 8.15 | 9.15 | 8.65 | 8.00 | % | 0.08 | 21 | 0 | 0.65 | -0.43 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 109.00 | 8.70 | 9.05 | 8.88 | 8.55 | % | 0.08 | 22 | 0 | 0.63 | -0.44 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 110.00 | 9.00 | 9.65 | 9.33 | 8.98 | -2.27 | -20.18% | 0.08 | 10 | 5 | 0.62 | -0.46 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 111.00 | 8.85 | 10.15 | 9.50 | 9.82 | % | 0.09 | 2 | 0 | 0.60 | -0.48 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 112.00 | 9.45 | 11.65 | 10.55 | % | 0.09 | 0 | 0 | 0.63 | -0.50 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 113.00 | 10.65 | 12.15 | 11.40 | % | 0.10 | 0 | 0 | 0.65 | -0.52 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 114.00 | 10.75 | 12.15 | 11.45 | % | 0.10 | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 11.25 | 12.30 | 11.78 | % | 0.10 | 0 | 0 | 0.59 | -0.55 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 116.00 | 11.95 | 12.95 | 12.45 | % | 0.11 | 0 | 0 | 0.59 | -0.57 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 117.00 | 12.15 | 13.55 | 12.85 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 118.00 | 13.90 | 14.65 | 14.28 | % | 0.12 | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 119.00 | 13.80 | 14.95 | 14.38 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 15.00 | 15.60 | 15.30 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 121.00 | 15.15 | 16.60 | 15.88 | % | 0.13 | 0 | 0 | 0.59 | -0.65 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 122.00 | 15.25 | 17.05 | 16.15 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 18.70 | 19.35 | 19.03 | % | 0.15 | 0 | 0 | 0.60 | -0.71 | 0.02 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 21.75 | 23.45 | 22.60 | % | 0.17 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 26.85 | 27.70 | 27.28 | % | 0.20 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 30.60 | 33.20 | 31.90 | % | 0.23 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 35.30 | 36.95 | 36.13 | % | 0.25 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 39.30 | 41.55 | 40.43 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 44.60 | 47.40 | 46.00 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST |