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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.40 | 32.10 | 36.56 | +0.96 | +2.70% | 2 | 51 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 21.00 | 30.05 | 31.60 | 22.65 | 0.00 | 0.00% | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:03 PM EST |
| 22.00 | 29.45 | 30.05 | 34.79 | +0.39 | +1.14% | 10 | 77 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 23.00 | 28.20 | 29.10 | 29.97 | -6.74 | -18.36% | 4 | 25 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 24.00 | 27.15 | 28.80 | 28.68 | -2.53 | -8.11% | 3 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 26.55 | 27.10 | 31.00 | 0.00 | 0.00% | 0 | 34 | 1.44 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 26.00 | 25.55 | 26.10 | 27.36 | -10.64 | -28.00% | 6 | 53 | 0.95 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 27.00 | 24.70 | 25.55 | 35.65 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 28.00 | 23.55 | 24.75 | 24.67 | -2.13 | -7.95% | 5 | 51 | 0.89 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 29.00 | 22.80 | 23.85 | 24.15 | -2.61 | -9.76% | 1 | 11 | 1.18 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 21.80 | 22.90 | 22.75 | -3.05 | -11.83% | 1 | 207 | 0.83 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 31.00 | 20.85 | 21.90 | 22.25 | -10.29 | -31.63% | 1 | 100 | 0.73 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 32.00 | 19.90 | 20.95 | 20.75 | -4.89 | -19.08% | 3 | 26 | 0.62 | 0.97 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 33.00 | 18.55 | 19.75 | 20.35 | -3.30 | -13.96% | 1 | 50 | 0.59 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 34.00 | 17.55 | 18.40 | 22.30 | -5.85 | -20.79% | 2 | 18 | 0.60 | 0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 17.15 | 17.55 | 17.34 | -3.07 | -15.05% | 3 | 335 | 0.71 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 36.00 | 15.80 | 17.00 | 17.30 | -6.35 | -26.85% | 3 | 197 | 0.61 | 0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 37.00 | 15.15 | 16.20 | 19.80 | 0.00 | 0.00% | 0 | 414 | 0.65 | 0.91 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 38.00 | 14.45 | 14.85 | 16.00 | -1.75 | -9.86% | 15 | 968 | 0.69 | 0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 13.55 | 13.85 | 15.09 | -9.11 | -37.65% | 3 | 226 | 0.67 | 0.88 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 12.80 | 13.55 | 13.24 | -4.00 | -23.21% | 30 | 1,095 | 0.67 | 0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 11.25 | 12.50 | 12.90 | -3.35 | -20.62% | 6 | 632 | 0.68 | 0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 11.15 | 11.35 | 11.76 | -3.34 | -22.12% | 2 | 1,268 | 0.65 | 0.83 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 10.15 | 11.30 | 11.25 | -2.22 | -16.49% | 30 | 863 | 0.62 | 0.81 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 9.65 | 9.90 | 10.00 | -3.40 | -25.38% | 6 | 392 | 0.64 | 0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 8.95 | 9.10 | 9.00 | -3.57 | -28.41% | 40 | 543 | 0.64 | 0.76 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 7.65 | 8.45 | 8.80 | -3.15 | -26.36% | 6 | 5,862 | 0.58 | 0.73 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 7.60 | 7.80 | 7.90 | -3.05 | -27.86% | 15 | 281 | 0.63 | 0.70 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 7.00 | 7.20 | 7.15 | -2.08 | -22.54% | 12 | 4,601 | 0.63 | 0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 6.40 | 6.60 | 6.60 | -2.90 | -30.53% | 74 | 332 | 0.62 | 0.64 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 5.80 | 6.00 | 5.99 | -2.76 | -31.55% | 586 | 8,153 | 0.62 | 0.61 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 3.70 | 3.80 | 3.75 | -2.10 | -35.90% | 1,570 | 6,666 | 0.62 | 0.45 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 2.25 | 2.33 | 2.30 | -1.50 | -39.48% | 3,430 | 6,270 | 0.62 | 0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 1.33 | 1.45 | 1.35 | -1.01 | -42.80% | 2,237 | 5,355 | 0.63 | 0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.83 | 0.89 | 0.85 | -0.67 | -44.08% | 1,530 | 15,292 | 0.65 | 0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.52 | 0.58 | 0.56 | -0.38 | -40.43% | 537 | 1,669 | 0.66 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.23 | 0.40 | 0.37 | -0.28 | -43.08% | 207 | 941 | 0.66 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.25 | 0.41 | 0.27 | -0.12 | -30.77% | 133 | 7,958 | 0.71 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.26 | 0.22 | -0.03 | -12.00% | 54 | 256 | 0.69 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 1.41 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.03 | 0.60 | 0.13 | -0.03 | -18.75% | 2 | 397 | 0.85 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.52 | 0.41 | 0.00 | 0.00% | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 618 | 0.94 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.11 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.61 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.21 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 28.00 | 0.01 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 622 | 1.15 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.32 | 0.24 | +0.20 | +500.00% | 2 | 65 | 0.95 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 0.12 | 0.20 | 0.16 | +0.03 | +23.08% | 58 | 390 | 0.72 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 31.00 | 0.08 | 0.44 | 0.18 | 0.00 | 0.00% | 0 | 180 | 0.92 | -0.02 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 32.00 | 0.06 | 0.40 | 0.14 | -0.03 | -17.65% | 13 | 104 | 0.72 | -0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 33.00 | 0.18 | 0.48 | 0.20 | +0.10 | +100.00% | 43 | 252 | 0.76 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 34.00 | 0.12 | 0.38 | 0.34 | +0.20 | +142.86% | 17 | 55 | 0.73 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.35 | 0.45 | 0.32 | +0.10 | +45.46% | 11 | 324 | 0.71 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 36.00 | 0.46 | 0.53 | 0.26 | 0.00 | 0.00% | 0 | 119 | 0.73 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 37.00 | 0.56 | 0.62 | 0.55 | +0.22 | +66.67% | 15 | 727 | 0.70 | -0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 38.00 | 0.66 | 0.72 | 0.57 | +0.23 | +67.65% | 1 | 1,679 | 0.68 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 0.65 | 0.89 | 0.80 | +0.40 | +100.00% | 2 | 599 | 0.66 | -0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.75 | 1.00 | 0.89 | +0.43 | +93.48% | 264 | 6,402 | 0.67 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 0.96 | 1.16 | 1.02 | +0.37 | +56.93% | 4 | 1,059 | 0.65 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 1.10 | 1.45 | 1.26 | +0.49 | +63.64% | 33 | 1,803 | 0.66 | -0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 1.45 | 1.59 | 1.55 | +0.77 | +98.72% | 23 | 1,226 | 0.65 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 1.71 | 1.83 | 1.76 | +0.84 | +91.31% | 15 | 793 | 0.65 | -0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 1.93 | 2.11 | 2.08 | +0.99 | +90.83% | 161 | 3,059 | 0.64 | -0.24 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 2.24 | 2.42 | 2.00 | +0.63 | +45.99% | 147 | 308 | 0.64 | -0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 2.61 | 2.77 | 2.78 | +1.18 | +73.75% | 38 | 320 | 0.63 | -0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 3.05 | 3.15 | 3.05 | +1.39 | +83.74% | 208 | 540 | 0.63 | -0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 3.45 | 3.60 | 3.39 | +1.23 | +56.95% | 237 | 1,365 | 0.63 | -0.36 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 3.90 | 4.05 | 3.96 | +1.63 | +69.96% | 290 | 8,811 | 0.62 | -0.39 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 6.65 | 6.80 | 6.83 | +2.46 | +56.30% | 441 | 3,486 | 0.62 | -0.55 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 10.20 | 10.90 | 10.45 | +3.16 | +43.35% | 145 | 1,643 | 0.67 | -0.69 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 14.30 | 14.55 | 14.23 | +3.43 | +31.76% | 79 | 741 | 0.64 | -0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 18.65 | 19.40 | 15.10 | -0.20 | -1.31% | 3 | 225 | 0.69 | -0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 23.55 | 23.85 | 22.90 | +3.61 | +18.72% | 56 | 72 | 0.68 | -0.90 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 28.40 | 28.95 | 16.50 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.94 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 33.25 | 34.45 | 22.10 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.96 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 37.55 | 38.70 | 28.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.97 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 42.30 | 44.30 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 47.15 | 48.70 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |