Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $26.97 as of 10/22/2024 2:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.95 | 13.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 15.00 | 12.30 | 12.55 | 12.24 | +0.60 | +5.16% | 1 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 16.00 | 11.45 | 11.60 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 17.00 | 10.50 | 10.65 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 18.00 | 9.50 | 9.65 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 19.00 | 8.60 | 8.70 | 8.40 | +0.15 | +1.82% | 5 | 76 | 0.79 | 0.95 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 20.00 | 7.65 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.93 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 1:58:44 PM EST |
| 20.50 | 7.20 | 7.35 | 6.77 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.91 | 0.02 | -0.02 | 10/14/2024 | 10/22/2024 1:58:44 PM EST |
| 21.00 | 6.75 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.90 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 21.50 | 6.35 | 6.45 | 5.95 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.88 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 22.00 | 5.90 | 6.00 | 5.70 | +0.05 | +0.89% | 2 | 3 | 0.71 | 0.86 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 22.50 | 5.50 | 5.60 | 5.30 | +0.05 | +0.96% | 1 | 24 | 0.71 | 0.84 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 23.00 | 5.10 | 5.20 | 4.79 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.82 | 0.04 | -0.02 | 10/15/2024 | 10/22/2024 1:58:44 PM EST |
| 23.50 | 4.75 | 4.85 | 4.90 | +0.55 | +12.65% | 11 | 8 | 0.71 | 0.80 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 24.00 | 4.40 | 4.50 | 4.52 | +0.70 | +18.33% | 3 | 10 | 0.69 | 0.77 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 24.50 | 4.05 | 4.15 | 4.20 | +0.50 | +13.52% | 6 | 6 | 0.85 | 0.74 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 25.00 | 3.70 | 3.85 | 3.90 | +0.70 | +21.88% | 7 | 29 | 0.69 | 0.71 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 25.50 | 3.45 | 3.50 | 3.25 | +0.15 | +4.84% | 1 | 25 | 0.70 | 0.68 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 26.00 | 3.15 | 3.25 | 2.81 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.65 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 26.50 | 2.87 | 2.94 | 2.78 | +0.26 | +10.32% | 11 | 56 | 0.69 | 0.62 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 27.00 | 2.62 | 2.69 | 2.74 | +0.41 | +17.60% | 10 | 122 | 0.69 | 0.59 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 27.50 | 2.38 | 2.45 | 2.52 | +0.36 | +16.67% | 44 | 77 | 0.69 | 0.55 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 28.00 | 2.16 | 2.40 | 2.32 | +0.42 | +22.11% | 11 | 179 | 0.69 | 0.52 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 28.50 | 1.89 | 2.06 | 1.90 | +0.38 | +25.00% | 1 | 18 | 0.69 | 0.49 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 29.00 | 1.77 | 1.86 | 1.89 | +0.38 | +25.17% | 3 | 35 | 0.69 | 0.46 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 29.50 | 1.60 | 1.67 | 1.65 | +0.25 | +17.86% | 1 | 25 | 0.69 | 0.43 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 30.00 | 1.45 | 1.55 | 1.40 | +0.13 | +10.24% | 29 | 62 | 0.69 | 0.40 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 30.50 | 1.31 | 1.42 | 1.20 | -0.05 | -4.00% | 2 | 2 | 0.69 | 0.37 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 31.00 | 1.17 | 1.23 | 1.13 | +0.14 | +14.15% | 21 | 63 | 0.69 | 0.35 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 31.50 | 1.05 | 1.12 | 0.91 | 0.00 | 0.00% | 0 | 52 | 0.69 | 0.32 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 32.00 | 0.95 | 1.01 | 1.01 | +0.11 | +12.23% | 34 | 49 | 0.69 | 0.30 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 33.00 | 0.76 | 0.83 | 0.71 | +0.07 | +10.94% | 1 | 88 | 0.71 | 0.25 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 34.00 | 0.62 | 0.69 | 0.64 | +0.07 | +12.29% | 10 | 2 | 0.73 | 0.21 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 35.00 | 0.50 | 0.57 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.18 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 36.00 | 0.40 | 0.46 | 0.41 | -0.03 | -6.82% | 1 | 12 | 0.72 | 0.16 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 37.00 | 0.32 | 0.38 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.13 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 38.00 | 0.27 | 0.36 | 0.28 | +0.04 | +16.67% | 26 | 208 | 0.73 | 0.11 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.01 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 17.00 | 0.07 | 0.11 | 0.08 | -0.01 | -11.12% | 4 | 1,115 | 0.85 | -0.02 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 18.00 | 0.02 | 0.17 | 0.12 | +0.02 | +20.00% | 5 | 38 | 0.74 | -0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 19.00 | 0.16 | 0.18 | 0.18 | -0.03 | -14.29% | 1 | 41 | 0.77 | -0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 20.00 | 0.23 | 0.25 | 0.23 | -0.07 | -23.34% | 29 | 27 | 0.75 | -0.07 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 20.50 | 0.00 | 0.32 | 0.31 | 0.00 | 0.00% | 2 | 13 | 0.74 | -0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 21.00 | 0.32 | 0.35 | 0.34 | -0.02 | -5.56% | 10 | 16 | 0.72 | -0.10 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 21.50 | 0.40 | 0.43 | 0.40 | -0.16 | -28.58% | 15 | 8 | 0.72 | -0.12 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 22.00 | 0.46 | 0.49 | 0.47 | -0.12 | -20.34% | 14 | 16 | 0.71 | -0.14 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 22.50 | 0.55 | 0.62 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.16 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 23.00 | 0.66 | 0.70 | 0.71 | -0.02 | -2.74% | 3 | 35 | 0.70 | -0.18 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 23.50 | 0.78 | 0.88 | 1.07 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.20 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 24.00 | 0.92 | 1.00 | 0.88 | -0.14 | -13.73% | 3 | 30 | 0.69 | -0.23 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 24.50 | 1.08 | 1.26 | 1.03 | -0.17 | -14.17% | 10 | 2 | 0.70 | -0.26 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 25.00 | 1.25 | 1.48 | 1.61 | 0.00 | 0.00% | 0 | 64 | 0.68 | -0.29 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 25.50 | 1.45 | 1.59 | 1.62 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.32 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 26.00 | 1.66 | 1.72 | 1.67 | -0.18 | -9.73% | 1 | 20 | 0.69 | -0.35 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 26.50 | 1.79 | 2.02 | 2.24 | 0.00 | 0.00% | 0 | 48 | 0.68 | -0.38 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 27.00 | 2.12 | 2.20 | 2.06 | -0.36 | -14.88% | 6 | 10 | 0.69 | -0.41 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 27.50 | 2.38 | 2.53 | 2.73 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.45 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 28.00 | 2.58 | 2.81 | 3.21 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.48 | 0.07 | -0.03 | 10/17/2024 | 10/22/2024 1:58:44 PM EST |
| 28.50 | 2.90 | 3.05 | % | 0 | 0 | 0.69 | -0.51 | 0.07 | -0.03 | 10/22/2024 1:58:44 PM EST | |||
| 29.00 | 3.25 | 3.35 | % | 0 | 0 | 0.68 | -0.54 | 0.06 | -0.03 | 10/22/2024 1:58:44 PM EST | |||
| 29.50 | 3.55 | 3.70 | 3.84 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.57 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 30.00 | 3.90 | 4.05 | 4.16 | -0.34 | -7.56% | 1 | 2 | 0.68 | -0.60 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 30.50 | 4.25 | 4.40 | % | 0 | 0 | 0.68 | -0.63 | 0.06 | -0.03 | 10/22/2024 1:58:44 PM EST | |||
| 31.00 | 4.65 | 4.75 | 4.60 | -0.60 | -11.54% | 2 | 2 | 0.68 | -0.65 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 31.50 | 5.00 | 5.15 | % | 0 | 0 | 0.69 | -0.68 | 0.06 | -0.03 | 10/22/2024 1:58:44 PM EST | |||
| 32.00 | 5.40 | 5.55 | % | 0 | 0 | 0.69 | -0.70 | 0.06 | -0.03 | 10/22/2024 1:58:44 PM EST | |||
| 33.00 | 5.45 | 6.60 | % | 0 | 0 | 0.69 | -0.75 | 0.05 | -0.03 | 10/22/2024 1:58:44 PM EST | |||
| 34.00 | 7.10 | 7.30 | % | 0 | 0 | 0.70 | -0.79 | 0.05 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 35.00 | 7.80 | 8.15 | % | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 36.00 | 8.85 | 9.05 | % | 0 | 0 | 0.82 | -0.84 | 0.04 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 37.00 | 9.80 | 9.95 | % | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 38.00 | 10.75 | 10.90 | % | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.02 | 10/22/2024 1:58:44 PM EST |