Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $52.58 as of 2/4/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.05 | 28.20 | 26.94 | 0.00 | 0.00% | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 22.40 | 22.90 | 22.49 | 0.00 | 0.00% | 0 | 59 | 1.22 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 31.00 | 21.15 | 21.90 | 18.74 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 32.00 | 19.85 | 20.90 | 16.40 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 33.00 | 18.95 | 19.95 | 16.75 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.98 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 34.00 | 18.00 | 19.00 | 14.80 | 0.00 | 0.00% | 0 | 7 | 1.67 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 17.25 | 18.15 | 14.91 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.97 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 36.00 | 16.70 | 17.05 | 14.35 | 0.00 | 0.00% | 0 | 77 | 0.87 | 0.96 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 37.00 | 15.85 | 16.10 | 16.52 | +0.62 | +3.90% | 10 | 36 | 0.91 | 0.95 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 38.00 | 14.75 | 15.15 | 14.50 | 0.00 | 0.00% | 0 | 32 | 0.84 | 0.93 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 39.00 | 13.85 | 14.25 | 14.06 | +0.46 | +3.39% | 10 | 107 | 0.83 | 0.92 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 12.90 | 13.30 | 13.44 | +1.09 | +8.83% | 20 | 400 | 0.82 | 0.91 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 41.00 | 12.15 | 12.40 | 12.38 | -0.22 | -1.75% | 1 | 133 | 0.83 | 0.89 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 42.00 | 11.20 | 11.55 | 11.38 | +1.17 | +11.46% | 1 | 60 | 0.81 | 0.87 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 43.00 | 10.50 | 10.70 | 10.70 | +0.73 | +7.33% | 5 | 220 | 0.81 | 0.85 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 44.00 | 9.55 | 9.90 | 10.00 | +1.13 | +12.74% | 2 | 200 | 0.79 | 0.83 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 9.00 | 9.10 | 9.10 | +0.67 | +7.95% | 27 | 155 | 0.83 | 0.80 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 46.00 | 8.20 | 8.35 | 8.35 | +0.50 | +6.37% | 6 | 85 | 0.81 | 0.77 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 47.00 | 7.50 | 7.65 | 7.61 | +0.27 | +3.68% | 3 | 245 | 0.81 | 0.74 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 48.00 | 6.80 | 7.00 | 6.49 | 0.00 | 0.00% | 0 | 410 | 0.81 | 0.71 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 49.00 | 6.20 | 6.35 | 6.20 | +0.31 | +5.27% | 38 | 219 | 0.80 | 0.68 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 5.65 | 5.75 | 5.84 | +0.54 | +10.19% | 401 | 1,105 | 0.80 | 0.64 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 51.00 | 5.10 | 5.20 | 5.25 | +0.50 | +10.53% | 24 | 289 | 0.80 | 0.61 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 52.00 | 4.55 | 4.70 | 4.60 | +0.33 | +7.73% | 79 | 1,251 | 0.80 | 0.57 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 53.00 | 4.10 | 4.25 | 4.31 | +0.51 | +13.43% | 676 | 413 | 0.80 | 0.53 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 54.00 | 3.65 | 3.80 | 3.72 | +0.12 | +3.34% | 9 | 334 | 0.80 | 0.49 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 3.30 | 3.40 | 3.33 | +0.28 | +9.18% | 296 | 1,403 | 0.80 | 0.45 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 56.00 | 2.95 | 3.05 | 2.95 | +0.14 | +4.99% | 24 | 211 | 0.80 | 0.42 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 57.00 | 2.58 | 2.78 | 2.75 | +0.33 | +13.64% | 3 | 100 | 0.80 | 0.38 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 58.00 | 2.34 | 2.45 | 2.47 | +0.30 | +13.83% | 47 | 377 | 0.80 | 0.35 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 59.00 | 1.94 | 2.22 | 2.25 | +0.33 | +17.19% | 3 | 58 | 0.82 | 0.31 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 1.88 | 1.91 | 1.92 | +0.14 | +7.87% | 331 | 796 | 0.81 | 0.28 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 61.00 | 1.60 | 1.70 | 1.84 | +0.29 | +18.71% | 12 | 87 | 0.80 | 0.25 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 62.00 | 1.08 | 1.64 | 1.38 | -0.07 | -4.83% | 2 | 12 | 0.78 | 0.23 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 63.00 | 1.28 | 1.35 | 1.27 | +0.04 | +3.26% | 643 | 3 | 0.82 | 0.20 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 64.00 | 1.10 | 1.20 | 1.01 | -0.07 | -6.49% | 2 | 78 | 0.82 | 0.18 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 1.00 | 1.08 | 1.06 | +0.10 | +10.42% | 24 | 352 | 0.82 | 0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 66.00 | 0.86 | 0.95 | 1.01 | +0.24 | +31.17% | 5 | 15 | 0.83 | 0.14 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 67.00 | 0.55 | 1.29 | 0.82 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.12 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 68.00 | 0.57 | 1.57 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.11 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 69.00 | 0.53 | 0.97 | 0.56 | -0.19 | -25.34% | 3 | 181 | 0.84 | 0.10 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.44 | 0.74 | 0.60 | 0.00 | 0.00% | 2 | 108 | 0.82 | 0.09 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 71.00 | 0.49 | 1.22 | 0.52 | +0.05 | +10.64% | 1 | 15 | 0.89 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 72.00 | 0.43 | 0.49 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.07 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 73.00 | 0.37 | 1.51 | 0.43 | -0.09 | -17.31% | 3 | 1 | 0.96 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 74.00 | 0.32 | 1.51 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 0.31 | 0.35 | 0.34 | +0.05 | +17.25% | 26 | 115 | 0.87 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 5 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.02 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.04 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 31.00 | 0.01 | 0.45 | 0.25 | +0.19 | +316.67% | 8 | 9 | 1.10 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.77 | 0.20 | 0.00 | 0.00% | 0 | 427 | 1.54 | -0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 33.00 | 0.06 | 0.28 | 0.15 | -0.17 | -53.13% | 2 | 15 | 1.01 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 34.00 | 0.02 | 2.00 | 0.28 | +0.05 | +21.74% | 16 | 9 | 1.30 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.35 | 0.23 | -0.02 | -8.00% | 18 | 149 | 0.99 | -0.03 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 36.00 | 0.11 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 117 | 1.03 | -0.04 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 37.00 | 0.26 | 0.31 | 0.26 | -0.05 | -16.13% | 101 | 103 | 0.91 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 38.00 | 0.31 | 0.36 | 0.32 | 0.00 | 0.00% | 4 | 107 | 0.89 | -0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 39.00 | 0.38 | 0.43 | 0.42 | 0.00 | 0.00% | 1 | 66 | 0.87 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 0.47 | 0.52 | 0.55 | +0.03 | +5.77% | 34 | 526 | 0.86 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 41.00 | 0.58 | 0.63 | 0.59 | -0.03 | -4.84% | 9 | 98 | 0.84 | -0.11 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 42.00 | 0.71 | 0.77 | 0.75 | -0.01 | -1.32% | 24 | 810 | 0.84 | -0.13 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 43.00 | 0.87 | 0.94 | 0.83 | -0.15 | -15.31% | 8 | 92 | 0.83 | -0.15 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 44.00 | 1.06 | 1.12 | 1.07 | -0.03 | -2.73% | 20 | 260 | 0.82 | -0.17 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 1.28 | 1.37 | 1.30 | -0.09 | -6.48% | 122 | 878 | 0.82 | -0.20 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 46.00 | 1.44 | 1.61 | 1.60 | -0.05 | -3.03% | 5 | 328 | 0.81 | -0.23 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 47.00 | 1.76 | 1.99 | 1.80 | -0.22 | -10.90% | 16 | 439 | 0.80 | -0.26 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 48.00 | 2.15 | 2.25 | 2.00 | -0.30 | -13.05% | 36 | 339 | 0.81 | -0.29 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 49.00 | 2.50 | 2.70 | 2.55 | -0.25 | -8.93% | 17 | 330 | 0.81 | -0.32 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 2.90 | 3.05 | 2.93 | -0.23 | -7.28% | 27 | 822 | 0.80 | -0.36 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 51.00 | 3.35 | 3.50 | 3.40 | -0.30 | -8.11% | 30 | 327 | 0.80 | -0.39 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 52.00 | 3.85 | 3.95 | 3.96 | -0.21 | -5.04% | 55 | 85 | 0.80 | -0.43 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 53.00 | 4.35 | 4.50 | 4.40 | -0.27 | -5.79% | 232 | 80 | 0.79 | -0.47 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 54.00 | 4.95 | 5.10 | 5.65 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.51 | 0.04 | -0.09 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 5.55 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 45 | 0.80 | -0.55 | 0.04 | -0.09 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 56.00 | 6.20 | 6.35 | 5.90 | -0.67 | -10.20% | 2 | 3 | 0.80 | -0.58 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 57.00 | 6.85 | 7.00 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.62 | 0.04 | -0.08 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 58.00 | 7.60 | 8.40 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.65 | 0.04 | -0.08 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 59.00 | 8.30 | 8.50 | % | 0 | 0 | 0.80 | -0.69 | 0.04 | -0.08 | 2/4/2025 3:59:56 PM EST | |||
| 60.00 | 9.05 | 9.25 | % | 0 | 0 | 0.81 | -0.72 | 0.03 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 61.00 | 9.85 | 10.20 | 9.90 | -1.95 | -16.46% | 1 | 33 | 0.84 | -0.75 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 62.00 | 10.65 | 11.35 | % | 0 | 0 | 0.88 | -0.77 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 63.00 | 11.50 | 12.35 | % | 0 | 0 | 0.90 | -0.80 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 64.00 | 11.95 | 13.35 | % | 0 | 0 | 0.80 | -0.82 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 12.65 | 13.80 | 17.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.84 | 0.02 | -0.05 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 66.00 | 14.10 | 15.15 | % | 0 | 0 | 0.95 | -0.86 | 0.02 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 67.00 | 15.00 | 15.75 | 15.15 | % | 4 | 0 | 0.95 | -0.88 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 68.00 | 15.90 | 16.25 | % | 0 | 0 | 0.85 | -0.89 | 0.02 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 69.00 | 16.85 | 17.80 | % | 0 | 0 | 1.00 | -0.90 | 0.02 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 17.75 | 18.45 | % | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 71.00 | 18.50 | 19.65 | % | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 72.00 | 19.40 | 20.40 | % | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 73.00 | 20.50 | 21.50 | % | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 74.00 | 21.35 | 22.30 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 22.50 | 23.50 | % | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST |