Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $51.60 as of 2/21/2025 8:33:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.20 | 22.35 | 22.00 | -3.00 | -12.00% | 6 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 16.50 | 16.90 | 20.50 | 0.00 | 0.00% | 0 | 86 | 1.22 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 12.60 | 13.75 | 16.45 | 0.00 | 0.00% | 2 | 14 | 0.90 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 11.30 | 12.30 | 12.35 | -7.87 | -38.93% | 3 | 42 | 0.84 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 10.75 | 11.60 | 11.65 | -3.35 | -22.34% | 3 | 37 | 0.78 | 0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 9.35 | 10.50 | 13.83 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.93 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 8.70 | 9.75 | 11.00 | -1.97 | -15.19% | 1 | 83 | 0.68 | 0.91 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 7.65 | 8.65 | 9.52 | -1.71 | -15.23% | 4 | 93 | 0.78 | 0.88 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 6.90 | 8.05 | 8.90 | -2.70 | -23.28% | 9 | 163 | 0.67 | 0.86 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 6.30 | 6.75 | 10.15 | +0.98 | +10.69% | 5 | 70 | 0.80 | 0.82 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 5.35 | 6.50 | 9.00 | -0.65 | -6.74% | 1 | 77 | 0.66 | 0.78 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 4.20 | 5.45 | 4.89 | -3.56 | -42.13% | 49 | 168 | 0.56 | 0.74 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 4.05 | 4.40 | 4.16 | -3.84 | -48.00% | 49 | 200 | 0.73 | 0.68 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 3.45 | 3.60 | 3.50 | -3.51 | -50.08% | 22 | 190 | 0.65 | 0.62 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 51.00 | 2.90 | 3.05 | 3.09 | -2.41 | -43.82% | 89 | 97 | 0.66 | 0.56 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 2.41 | 2.50 | 2.42 | -2.98 | -55.19% | 187 | 508 | 0.66 | 0.50 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 53.00 | 1.95 | 2.08 | 1.98 | -2.95 | -59.84% | 701 | 202 | 0.64 | 0.44 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 54.00 | 1.58 | 1.73 | 1.65 | -2.25 | -57.70% | 493 | 503 | 0.64 | 0.38 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 1.23 | 1.39 | 1.29 | -2.01 | -60.91% | 1,191 | 1,172 | 0.64 | 0.33 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 56.00 | 0.99 | 1.12 | 1.08 | -1.73 | -61.57% | 698 | 1,035 | 0.65 | 0.28 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.00 | 0.78 | 0.92 | 0.88 | -1.48 | -62.72% | 574 | 1,153 | 0.64 | 0.24 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 0.60 | 0.73 | 0.68 | -1.33 | -66.17% | 610 | 541 | 0.64 | 0.20 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 0.53 | 0.59 | 0.55 | -1.09 | -66.47% | 382 | 397 | 0.66 | 0.16 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.42 | 0.67 | 0.45 | -0.92 | -67.16% | 2,505 | 3,115 | 0.66 | 0.13 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 0.34 | 0.39 | 0.40 | -0.73 | -64.61% | 292 | 496 | 0.67 | 0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 0.27 | 0.50 | 0.30 | -0.64 | -68.09% | 241 | 968 | 0.68 | 0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 0.22 | 0.27 | 0.26 | -0.54 | -67.50% | 166 | 1,167 | 0.69 | 0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 0.18 | 0.24 | 0.21 | -0.44 | -67.70% | 217 | 679 | 0.70 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.15 | 0.19 | 0.19 | -0.35 | -64.82% | 610 | 1,443 | 0.71 | 0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 0.12 | 0.20 | 0.15 | -0.28 | -65.12% | 424 | 527 | 0.74 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 0.07 | 0.53 | 0.15 | -0.24 | -61.54% | 90 | 636 | 0.87 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 0.05 | 0.20 | 0.11 | -0.19 | -63.34% | 173 | 132 | 0.83 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 0.02 | 0.55 | 0.10 | -0.11 | -52.39% | 191 | 1,625 | 1.09 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.09 | 0.14 | 0.11 | -0.12 | -52.18% | 654 | 1,513 | 0.86 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 0.05 | 0.62 | 0.10 | -0.05 | -33.34% | 12 | 72 | 1.31 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.57 | 0.08 | -0.09 | -52.95% | 41 | 108 | 0.83 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.48 | 0.20 | +0.07 | +53.85% | 12 | 69 | 1.07 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.87 | 0.11 | 0.00 | 0.00% | 0 | 143 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | +0.06 | +600.00% | 23 | 960 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 2.17 | 0.26 | 0.00 | 0.00% | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 1.29 | 0.06 | -0.04 | -40.00% | 3 | 40 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 5 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 1.43 | 0.07 | 0.00 | 0.00% | 0 | 43 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 1.28 | 0.14 | 0.00 | 0.00% | 0 | 61 | 2.23 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.79 | 0.01 | 0.00 | 0.00% | 0 | 67 | 2.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.11 | 0.16 | +0.14 | +700.00% | 2 | 215 | 1.09 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 0.06 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 152 | 1.25 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 0.20 | 0.16 | +0.11 | +220.00% | 124 | 863 | 0.75 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 0.18 | 0.23 | 0.18 | +0.12 | +200.00% | 1 | 47 | 0.78 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 0.24 | 0.28 | 0.28 | +0.18 | +180.00% | 207 | 53 | 0.76 | -0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 0.32 | 0.36 | 0.31 | +0.17 | +121.43% | 24 | 66 | 0.74 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 0.41 | 0.63 | 0.41 | +0.24 | +141.18% | 21 | 104 | 0.77 | -0.12 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.43 | 0.71 | 0.48 | +0.29 | +152.64% | 194 | 496 | 0.71 | -0.14 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 0.61 | 0.75 | 0.74 | +0.53 | +252.39% | 870 | 129 | 0.69 | -0.18 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 0.88 | 0.95 | 0.85 | +0.58 | +214.82% | 1,476 | 204 | 0.68 | -0.22 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 1.06 | 1.19 | 1.12 | +0.76 | +211.12% | 104 | 375 | 0.66 | -0.26 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 1.41 | 1.52 | 1.38 | +0.92 | +200.00% | 97 | 222 | 0.65 | -0.32 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 1.73 | 1.89 | 1.80 | +1.20 | +200.00% | 483 | 2,077 | 0.65 | -0.38 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 51.00 | 2.10 | 2.31 | 2.23 | +1.45 | +185.90% | 103 | 370 | 0.64 | -0.44 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 2.66 | 2.82 | 2.88 | +1.85 | +179.62% | 717 | 737 | 0.64 | -0.50 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 53.00 | 3.25 | 3.35 | 3.25 | +1.92 | +144.37% | 424 | 357 | 0.64 | -0.56 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 54.00 | 3.85 | 4.00 | 3.80 | +2.09 | +122.23% | 856 | 395 | 0.63 | -0.62 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 4.55 | 4.70 | 4.45 | +2.33 | +109.91% | 347 | 963 | 0.64 | -0.67 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 56.00 | 5.30 | 5.45 | 5.16 | +2.56 | +98.47% | 237 | 2,662 | 0.64 | -0.72 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.00 | 6.05 | 6.30 | 5.64 | +2.49 | +79.05% | 128 | 987 | 0.63 | -0.76 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 6.90 | 7.75 | 6.65 | +3.08 | +86.28% | 49 | 298 | 0.75 | -0.80 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 6.95 | 8.05 | 7.70 | +3.28 | +74.21% | 77 | 381 | 0.66 | -0.84 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 8.55 | 8.90 | 8.57 | +3.48 | +68.37% | 151 | 1,310 | 0.66 | -0.87 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 9.45 | 10.10 | 8.90 | +3.10 | +53.45% | 26 | 200 | 0.77 | -0.89 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 10.50 | 11.00 | 9.35 | +2.70 | +40.61% | 28 | 1,047 | 0.73 | -0.91 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 10.90 | 12.30 | 10.83 | +2.68 | +32.89% | 202 | 386 | 0.87 | -0.93 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 12.30 | 13.15 | 11.85 | +3.59 | +43.47% | 6 | 159 | 0.90 | -0.94 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 13.35 | 13.65 | 13.60 | +2.85 | +26.52% | 34 | 101 | 0.72 | -0.95 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 14.35 | 15.25 | 11.40 | +0.40 | +3.64% | 13 | 55 | 1.03 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 14.75 | 15.75 | 11.00 | 0.00 | 0.00% | 0 | 55 | 0.85 | -0.97 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 15.95 | 17.30 | 12.30 | +3.45 | +38.99% | 2 | 48 | 0.88 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 17.25 | 17.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 18.20 | 19.05 | 13.55 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 19.15 | 20.20 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 72.00 | 19.55 | 20.70 | 15.30 | +2.95 | +23.89% | 6 | 2 | 1.03 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 73.00 | 20.75 | 21.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 74.00 | 22.15 | 23.10 | 13.75 | 0.00 | 0.00% | 0 | 15 | 1.32 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 22.50 | 23.85 | 21.60 | 0.00 | 0.00% | 0 | 7 | 1.08 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 76.00 | 23.60 | 24.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 77.00 | 24.75 | 26.20 | 21.95 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 78.00 | 25.90 | 26.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 79.00 | 26.70 | 27.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 27.35 | 28.95 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 81.00 | 28.55 | 29.90 | 16.55 | 0.00 | 0.00% | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 82.00 | 29.40 | 31.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 83.00 | 30.15 | 32.00 | 18.65 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 32.50 | 34.00 | 21.35 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 36.45 | 40.10 | 25.06 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 41.75 | 44.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 47.50 | 49.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |