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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 23.05 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 17.10 | 18.25 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 12.95 | 13.65 | 12.56 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.88 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 41.00 | 11.65 | 12.80 | % | 0 | 0 | 0.80 | 0.86 | 0.02 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 42.00 | 11.30 | 11.95 | 11.23 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.84 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 43.00 | 10.85 | 11.15 | % | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 44.00 | 10.20 | 10.40 | 10.81 | +0.21 | +1.99% | 1 | 3 | 0.76 | 0.80 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 8.85 | 9.65 | 8.69 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.78 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 46.00 | 8.45 | 8.95 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.75 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 47.00 | 7.20 | 8.30 | % | 0 | 0 | 0.75 | 0.72 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 48.00 | 6.85 | 7.65 | 7.50 | +1.50 | +25.00% | 1 | 1 | 0.69 | 0.69 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 49.00 | 6.25 | 7.05 | 7.22 | +1.62 | +28.93% | 2 | 6 | 0.69 | 0.67 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 6.35 | 6.50 | 6.35 | +0.20 | +3.26% | 2 | 43 | 0.75 | 0.63 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 51.00 | 5.80 | 5.95 | 5.40 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.60 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 52.00 | 5.30 | 5.75 | 5.55 | +0.36 | +6.94% | 42 | 297 | 0.74 | 0.57 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 53.00 | 4.85 | 5.05 | 4.95 | +0.25 | +5.32% | 119 | 94 | 0.74 | 0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 54.00 | 4.45 | 4.60 | 4.55 | +0.25 | +5.82% | 9 | 35 | 0.75 | 0.51 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 4.05 | 4.20 | 4.35 | +0.50 | +12.99% | 93 | 33 | 0.75 | 0.48 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 56.00 | 3.30 | 3.90 | 3.65 | +0.20 | +5.80% | 8 | 5 | 0.75 | 0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 57.00 | 3.05 | 3.50 | 3.15 | +0.01 | +0.32% | 6 | 63 | 0.75 | 0.42 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 58.00 | 3.05 | 3.20 | 3.25 | +0.38 | +13.24% | 5 | 6 | 0.75 | 0.39 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 59.00 | 2.42 | 2.91 | 2.95 | -0.12 | -3.91% | 2 | 5 | 0.72 | 0.36 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 2.42 | 2.63 | 2.75 | +0.35 | +14.59% | 71 | 68 | 0.75 | 0.33 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 61.00 | 2.27 | 2.43 | 2.46 | -0.18 | -6.82% | 5 | 2 | 0.76 | 0.30 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 62.00 | 2.05 | 2.19 | 2.21 | +0.16 | +7.81% | 1 | 2 | 0.76 | 0.28 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 63.00 | 1.86 | 2.00 | 2.10 | -0.04 | -1.87% | 1 | 1 | 0.76 | 0.26 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 1.52 | 1.64 | 1.50 | +0.34 | +29.31% | 1 | 6 | 0.76 | 0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.81 | 1.09 | 1.07 | % | 15 | 0 | 0.77 | 0.13 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 75.00 | 0.48 | 1.12 | 0.80 | +0.20 | +33.34% | 38 | 12 | 0.82 | 0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.41 | % | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 0.68 | 1.55 | 0.66 | -0.19 | -22.36% | 8 | 12 | 0.86 | -0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 41.00 | 0.78 | 0.95 | 0.85 | -0.01 | -1.17% | 8 | 7 | 0.75 | -0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 42.00 | 0.69 | 1.53 | 0.96 | -0.24 | -20.00% | 6 | 7 | 0.75 | -0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 43.00 | 1.23 | 1.58 | 1.38 | -0.13 | -8.61% | 3 | 1 | 0.78 | -0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 44.00 | 1.49 | 1.55 | 1.46 | -0.68 | -31.78% | 1 | 2 | 0.75 | -0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 1.52 | 2.02 | 1.51 | -0.26 | -14.69% | 8 | 16 | 0.74 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 46.00 | 1.87 | 2.19 | 2.02 | -0.72 | -26.28% | 1 | 6 | 0.73 | -0.25 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 47.00 | 2.35 | 2.52 | 2.27 | -0.49 | -17.76% | 7 | 6 | 0.75 | -0.28 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 48.00 | 2.71 | 2.88 | 2.70 | -0.34 | -11.19% | 6 | 13 | 0.75 | -0.31 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 49.00 | 2.92 | 3.25 | 3.10 | 0.00 | 0.00% | 1 | 2 | 0.72 | -0.33 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 3.50 | 3.70 | 3.60 | -0.45 | -11.12% | 2 | 24 | 0.74 | -0.37 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 51.00 | 3.95 | 4.15 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.40 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 52.00 | 4.50 | 4.65 | 4.43 | -0.67 | -13.14% | 53 | 7 | 0.73 | -0.43 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 53.00 | 5.00 | 5.25 | 5.11 | -0.54 | -9.56% | 1 | 25 | 0.74 | -0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 54.00 | 5.55 | 5.80 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.49 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 6.05 | 6.40 | % | 0 | 0 | 0.72 | -0.52 | 0.03 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 56.00 | 6.80 | 7.05 | % | 0 | 0 | 0.74 | -0.55 | 0.03 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 57.00 | 7.40 | 7.70 | 7.37 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.58 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 58.00 | 8.20 | 8.90 | % | 0 | 0 | 0.74 | -0.61 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 59.00 | 8.90 | 9.10 | % | 0 | 0 | 0.74 | -0.64 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 60.00 | 9.65 | 10.50 | % | 0 | 0 | 0.81 | -0.67 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 61.00 | 10.25 | 10.60 | % | 0 | 0 | 0.73 | -0.70 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 62.00 | 10.85 | 11.95 | % | 0 | 0 | 0.77 | -0.72 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 63.00 | 12.00 | 12.50 | % | 0 | 0 | 0.78 | -0.74 | 0.03 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 13.15 | 14.45 | % | 0 | 0 | 0.75 | -0.78 | 0.02 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 17.95 | 19.05 | % | 0 | 0 | 0.74 | -0.87 | 0.02 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 22.60 | 23.00 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST |