Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $26.32 as of 10/17/2024 9:03:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.10 | 15.35 | 14.95 | 0.00 | 0.00% | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 13.00 | 11.40 | 13.85 | 9.20 | 0.00 | 0.00% | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:51 PM EST |
| 14.00 | 10.70 | 13.25 | 12.75 | 0.00 | 0.00% | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 15.00 | 10.25 | 11.45 | 11.50 | -0.50 | -4.17% | 2 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 15.50 | 10.40 | 11.45 | 11.10 | % | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 16.00 | 8.65 | 10.45 | 10.52 | -0.33 | -3.05% | 2 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 16.50 | 8.05 | 10.15 | 10.14 | -0.21 | -2.03% | 2 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 17.00 | 8.10 | 9.60 | 9.35 | -0.68 | -6.78% | 5 | 9 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 17.50 | 8.05 | 10.80 | 9.07 | -0.48 | -5.03% | 2 | 6 | 1.54 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 18.00 | 8.35 | 10.00 | 8.57 | +0.52 | +6.46% | 2 | 7 | 1.52 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 18.50 | 7.85 | 8.70 | 8.05 | +0.10 | +1.26% | 3 | 3 | 1.54 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 19.00 | 5.65 | 8.50 | 7.50 | 0.00 | 0.00% | 5 | 20 | 1.45 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 19.50 | 6.90 | 7.00 | 7.11 | -0.44 | -5.83% | 2 | 3 | 1.00 | 0.97 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 20.00 | 6.40 | 7.25 | 6.65 | -0.43 | -6.08% | 6 | 14 | 0.73 | 0.96 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 20.50 | 5.95 | 6.05 | 6.71 | 0.00 | 0.00% | 0 | 40 | 0.78 | 0.95 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 21.00 | 5.50 | 5.60 | 5.43 | -0.57 | -9.50% | 2 | 73 | 0.76 | 0.93 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 21.50 | 5.00 | 5.10 | 5.25 | -0.35 | -6.25% | 1 | 37 | 0.70 | 0.91 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 22.00 | 4.55 | 4.70 | 4.80 | -0.30 | -5.89% | 17 | 110 | 0.76 | 0.88 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 22.50 | 4.15 | 4.25 | 4.30 | -0.54 | -11.16% | 9 | 201 | 0.76 | 0.86 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.00 | 3.75 | 3.85 | 3.90 | -0.38 | -8.88% | 84 | 491 | 0.76 | 0.83 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.50 | 3.35 | 3.45 | 3.60 | -0.35 | -8.87% | 13 | 311 | 0.75 | 0.79 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.00 | 3.00 | 3.10 | 3.00 | -0.65 | -17.81% | 42 | 764 | 0.76 | 0.75 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.50 | 2.66 | 2.77 | 2.78 | -0.35 | -11.19% | 10 | 186 | 0.76 | 0.71 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.00 | 2.35 | 2.57 | 2.36 | -0.54 | -18.63% | 289 | 1,740 | 0.76 | 0.67 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.50 | 2.06 | 2.28 | 2.24 | -0.38 | -14.51% | 63 | 361 | 0.80 | 0.62 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.00 | 1.80 | 1.85 | 1.81 | -0.51 | -21.99% | 305 | 630 | 0.76 | 0.57 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.50 | 1.55 | 1.77 | 1.59 | -0.46 | -22.44% | 333 | 972 | 0.76 | 0.53 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.00 | 1.35 | 1.42 | 1.35 | -0.49 | -26.63% | 3,787 | 12,635 | 0.76 | 0.48 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.50 | 1.15 | 1.40 | 1.21 | -0.39 | -24.38% | 387 | 993 | 0.76 | 0.43 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.00 | 1.00 | 1.04 | 1.00 | -0.42 | -29.58% | 3,164 | 8,020 | 0.77 | 0.39 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.50 | 0.84 | 0.88 | 0.89 | -0.30 | -25.21% | 396 | 1,180 | 0.77 | 0.35 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 29.00 | 0.71 | 0.75 | 0.75 | -0.32 | -29.91% | 243 | 2,157 | 0.77 | 0.31 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 29.50 | 0.25 | 0.85 | 0.61 | -0.30 | -32.97% | 87 | 135 | 0.78 | 0.27 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 30.00 | 0.52 | 0.53 | 0.53 | -0.30 | -36.15% | 442 | 2,038 | 0.78 | 0.24 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 30.50 | 0.44 | 0.48 | 0.45 | -0.26 | -36.62% | 56 | 158 | 0.78 | 0.21 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.00 | 0.37 | 0.41 | 0.39 | -0.20 | -33.90% | 85 | 207 | 0.79 | 0.18 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.50 | 0.31 | 0.35 | 0.35 | -0.15 | -30.00% | 15 | 23 | 0.80 | 0.16 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 32.00 | 0.26 | 0.30 | 0.32 | -0.13 | -28.89% | 62 | 275 | 0.81 | 0.14 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 33.00 | 0.19 | 0.23 | 0.24 | -0.10 | -29.42% | 14 | 147 | 0.78 | 0.10 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 0.14 | 0.17 | 0.17 | -0.10 | -37.04% | 11 | 35 | 0.84 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 35.00 | 0.11 | 0.13 | 0.14 | -0.12 | -46.16% | 43 | 185 | 0.86 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 36.00 | 0.08 | 0.11 | 0.08 | -0.08 | -50.00% | 9 | 39 | 0.89 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 37.00 | 0.05 | 0.16 | 0.07 | -0.05 | -41.67% | 44 | 54 | 0.95 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 38.00 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 393 | 92 | 0.93 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.08 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 16.00 | 0.01 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 1,922 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 2 | 1,056 | 1.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 17.50 | 0.01 | 0.11 | 0.12 | +0.09 | +300.00% | 2 | 881 | 1.04 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 18.00 | 0.02 | 0.55 | 0.06 | +0.01 | +20.00% | 16 | 76 | 1.31 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 18.50 | 0.04 | 0.07 | 0.04 | -0.18 | -81.82% | 2 | 44 | 0.95 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 19.00 | 0.06 | 0.57 | 0.06 | -0.01 | -14.29% | 6 | 173 | 1.25 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 19.50 | 0.07 | 0.15 | 0.09 | 0.00 | 0.00% | 33 | 261 | 0.95 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 145 | 419 | 0.89 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 20.50 | 0.11 | 0.14 | 0.12 | -0.02 | -14.29% | 8 | 244 | 0.85 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 21.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 18 | 1,164 | 0.82 | -0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 21.50 | 0.19 | 0.22 | 0.20 | -0.01 | -4.77% | 10 | 143 | 0.82 | -0.09 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 22.00 | 0.25 | 0.27 | 0.26 | +0.01 | +4.00% | 202 | 645 | 0.81 | -0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 22.50 | 0.32 | 0.35 | 0.32 | +0.02 | +6.67% | 18 | 288 | 0.80 | -0.14 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.00 | 0.41 | 0.44 | 0.42 | +0.03 | +7.70% | 132 | 516 | 0.79 | -0.17 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.50 | 0.51 | 0.56 | 0.50 | +0.03 | +6.39% | 19 | 184 | 0.79 | -0.21 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.00 | 0.65 | 0.69 | 0.66 | +0.09 | +15.79% | 124 | 393 | 0.79 | -0.25 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.50 | 0.78 | 0.86 | 0.83 | +0.09 | +12.17% | 59 | 165 | 0.71 | -0.29 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.00 | 0.97 | 1.04 | 0.99 | +0.04 | +4.22% | 174 | 4,223 | 0.75 | -0.33 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.50 | 1.15 | 1.25 | 1.20 | +0.14 | +13.21% | 78 | 278 | 0.69 | -0.38 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.00 | 1.42 | 1.48 | 1.41 | +0.09 | +6.82% | 157 | 276 | 0.78 | -0.43 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.50 | 1.69 | 1.74 | 1.68 | +0.14 | +9.10% | 71 | 77 | 0.78 | -0.47 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.00 | 1.98 | 2.02 | 1.84 | -0.01 | -0.55% | 32 | 330 | 0.79 | -0.52 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.50 | 2.26 | 2.33 | 2.30 | +0.07 | +3.14% | 21 | 34 | 0.78 | -0.57 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.00 | 2.60 | 2.83 | 2.65 | +0.30 | +12.77% | 1 | 12 | 0.79 | -0.61 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.50 | 2.77 | 3.05 | 2.89 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.65 | 0.09 | -0.05 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 29.00 | 3.30 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 33 | 0.79 | -0.69 | 0.08 | -0.05 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 29.50 | 3.70 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 27 | 0.80 | -0.73 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 30.00 | 4.10 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.76 | 0.07 | -0.05 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 30.50 | 4.50 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 32 | 0.75 | -0.79 | 0.07 | -0.04 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 31.00 | 4.95 | 5.05 | 4.55 | 0.00 | 0.00% | 0 | 52 | 0.82 | -0.82 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 31.50 | 5.40 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.84 | 0.06 | -0.04 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 32.00 | 5.85 | 6.20 | % | 0 | 0 | 1.05 | -0.86 | 0.05 | -0.03 | 10/17/2024 3:59:51 PM EST | |||
| 33.00 | 6.75 | 6.85 | 7.00 | 0.00 | 0.00% | 0 | 92 | 0.84 | -0.90 | 0.04 | -0.03 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 7.70 | 7.85 | % | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 35.00 | 8.65 | 9.50 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.95 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 36.00 | 8.80 | 10.35 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.96 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 37.00 | 9.70 | 11.50 | 9.90 | -0.25 | -2.47% | 1 | 2 | 1.30 | -0.97 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 38.00 | 10.40 | 12.70 | % | 0 | 0 | 1.99 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:51 PM EST |