Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $50.24 as of 1/22/2025 8:51:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.65 | 25.75 | 21.69 | 0.00 | 0.00% | 0 | 6 | 1.45 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 19.40 | 20.40 | 20.50 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 18.50 | 19.55 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.98 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 18.25 | 18.55 | 16.40 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 17.30 | 17.60 | 15.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.96 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 16.35 | 16.60 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.95 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 15.40 | 15.70 | 15.56 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 14.55 | 14.80 | 14.77 | 0.00 | 0.00% | 0 | 64 | 0.78 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 12.85 | 13.85 | 14.30 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.91 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 12.40 | 13.75 | 12.22 | 0.00 | 0.00% | 0 | 26 | 0.82 | 0.90 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 11.65 | 12.20 | 9.25 | 0.00 | 0.00% | 0 | 52 | 0.71 | 0.88 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 10.80 | 11.30 | 10.54 | 0.00 | 0.00% | 0 | 295 | 0.70 | 0.86 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 9.50 | 10.50 | 10.30 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.83 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 9.55 | 10.60 | 9.75 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.81 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 8.60 | 9.00 | 9.27 | 0.00 | 0.00% | 0 | 220 | 0.71 | 0.78 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 8.15 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 145 | 0.73 | 0.75 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 6.55 | 7.65 | 7.86 | 0.00 | 0.00% | 0 | 132 | 0.72 | 0.72 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 6.85 | 7.20 | 6.89 | 0.00 | 0.00% | 0 | 84 | 0.75 | 0.69 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 6.20 | 6.80 | 6.32 | 0.00 | 0.00% | 0 | 102 | 0.72 | 0.66 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 5.75 | 5.90 | 6.09 | 0.00 | 0.00% | 0 | 371 | 0.73 | 0.62 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 5.25 | 5.85 | 5.28 | 0.00 | 0.00% | 0 | 228 | 0.77 | 0.59 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 4.75 | 4.95 | 4.86 | 0.00 | 0.00% | 0 | 727 | 0.74 | 0.56 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 51.00 | 4.35 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 59 | 0.74 | 0.52 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 52.00 | 3.95 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 189 | 0.74 | 0.49 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 53.00 | 3.55 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 74 | 0.74 | 0.46 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 54.00 | 3.25 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 143 | 0.74 | 0.43 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 2.94 | 3.10 | 3.06 | 0.00 | 0.00% | 0 | 258 | 0.75 | 0.40 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 2.65 | 2.80 | 2.61 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 57.00 | 2.22 | 2.61 | 2.41 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.34 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 58.00 | 2.16 | 2.32 | 2.31 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.32 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 59.00 | 1.52 | 2.48 | 1.98 | 0.00 | 0.00% | 0 | 47 | 0.75 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.78 | 1.92 | 1.89 | 0.00 | 0.00% | 0 | 459 | 0.76 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 1.03 | 1.22 | 1.20 | 0.00 | 0.00% | 0 | 263 | 0.78 | 0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 69.00 | 0.75 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 195 | 0.81 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.62 | 1.04 | 0.80 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.80 | -0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.53 | 0.69 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 0.06 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 427 | 0.79 | -0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 0.10 | 0.54 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 0.20 | 1.59 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.34 | 0.47 | 0.34 | 0.00 | 0.00% | 0 | 41 | 0.81 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 0.42 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 111 | 0.77 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 0.52 | 0.56 | 0.52 | 0.00 | 0.00% | 0 | 51 | 0.76 | -0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 0.51 | 1.02 | 0.67 | 0.00 | 0.00% | 0 | 89 | 0.73 | -0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 0.78 | 0.84 | 0.82 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.95 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 377 | 0.75 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 1.14 | 1.22 | 1.13 | 0.00 | 0.00% | 0 | 68 | 0.74 | -0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 1.37 | 1.46 | 1.38 | 0.00 | 0.00% | 0 | 70 | 0.74 | -0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 1.54 | 1.79 | 1.63 | 0.00 | 0.00% | 0 | 58 | 0.74 | -0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 1.84 | 2.02 | 1.92 | 0.00 | 0.00% | 0 | 93 | 0.73 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 2.27 | 2.44 | 2.21 | 0.00 | 0.00% | 0 | 598 | 0.74 | -0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 2.64 | 2.90 | 2.58 | 0.00 | 0.00% | 0 | 75 | 0.74 | -0.31 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 3.05 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 51 | 0.73 | -0.34 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 3.50 | 3.80 | 3.48 | 0.00 | 0.00% | 0 | 214 | 0.75 | -0.38 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 4.00 | 4.50 | 4.09 | 0.00 | 0.00% | 0 | 101 | 0.76 | -0.41 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 4.50 | 4.65 | 4.65 | 0.00 | 0.00% | 0 | 89 | 0.74 | -0.44 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 51.00 | 5.10 | 5.65 | 5.00 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.48 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 52.00 | 5.65 | 6.60 | % | 0 | 0 | 0.80 | -0.51 | 0.03 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 53.00 | 6.30 | 6.45 | % | 0 | 0 | 0.74 | -0.54 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 54.00 | 6.95 | 7.65 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.57 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 7.65 | 7.80 | 7.65 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.60 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 8.35 | 8.55 | % | 0 | 0 | 0.75 | -0.63 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 57.00 | 9.10 | 9.30 | % | 0 | 0 | 0.75 | -0.66 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 58.00 | 9.05 | 10.50 | % | 0 | 0 | 0.68 | -0.68 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 59.00 | 10.65 | 10.85 | % | 0 | 0 | 0.76 | -0.70 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 11.50 | 12.10 | % | 0 | 0 | 0.81 | -0.73 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 15.80 | 16.75 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.81 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 69.00 | 19.45 | 20.05 | % | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 19.35 | 20.95 | % | 0 | 0 | 1.00 | -0.87 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST |