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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.10 | 30.55 | 29.24 | 0.00 | 0.00% | 0 | 21 | 1.18 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 28.65 | 29.85 | 22.65 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 27.55 | 28.55 | 24.60 | 0.00 | 0.00% | 0 | 76 | 0.99 | 0.99 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 27.05 | 27.60 | 23.85 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 25.50 | 26.65 | 17.28 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 25.30 | 26.30 | 21.60 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.98 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 24.45 | 24.60 | 17.95 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.98 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 27.00 | 23.50 | 23.65 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.97 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 22.55 | 22.70 | 20.10 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.97 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 29.00 | 21.25 | 22.25 | 20.59 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.96 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 20.70 | 20.85 | 19.67 | 0.00 | 0.00% | 0 | 160 | 0.73 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 19.80 | 19.95 | 20.30 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 18.90 | 19.05 | 15.63 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.93 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 17.80 | 18.15 | 18.60 | 0.00 | 0.00% | 0 | 56 | 0.66 | 0.92 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 16.95 | 17.30 | 17.41 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.91 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 16.30 | 16.45 | 15.78 | 0.00 | 0.00% | 0 | 335 | 0.69 | 0.89 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 15.50 | 16.25 | 15.70 | 0.00 | 0.00% | 0 | 235 | 0.75 | 0.88 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 14.70 | 14.90 | 14.25 | 0.00 | 0.00% | 0 | 508 | 0.69 | 0.86 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 13.90 | 14.05 | 14.32 | 0.00 | 0.00% | 0 | 1,257 | 0.68 | 0.85 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 12.95 | 13.30 | 13.30 | 0.00 | 0.00% | 0 | 324 | 0.66 | 0.83 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 12.45 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 888 | 0.68 | 0.81 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 11.75 | 11.90 | 12.19 | 0.00 | 0.00% | 0 | 513 | 0.68 | 0.79 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 11.05 | 11.20 | 11.58 | 0.00 | 0.00% | 0 | 1,293 | 0.67 | 0.77 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 10.40 | 10.55 | 10.67 | 0.00 | 0.00% | 0 | 1,040 | 0.67 | 0.75 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 9.80 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 426 | 0.67 | 0.72 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 9.20 | 9.35 | 9.35 | 0.00 | 0.00% | 0 | 1,019 | 0.67 | 0.70 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 8.65 | 8.80 | 8.75 | 0.00 | 0.00% | 0 | 5,867 | 0.67 | 0.68 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 8.15 | 8.25 | 8.30 | 0.00 | 0.00% | 0 | 233 | 0.67 | 0.65 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 7.65 | 7.75 | 7.80 | 0.00 | 0.00% | 0 | 4,569 | 0.67 | 0.63 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 7.15 | 7.30 | 7.45 | 0.00 | 0.00% | 0 | 251 | 0.67 | 0.60 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 6.70 | 6.85 | 6.77 | 0.00 | 0.00% | 0 | 2,302 | 0.68 | 0.58 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 4.85 | 4.95 | 4.95 | 0.00 | 0.00% | 0 | 4,583 | 0.68 | 0.46 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 3.40 | 3.60 | 3.51 | 0.00 | 0.00% | 0 | 1,864 | 0.69 | 0.36 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 2.36 | 2.91 | 2.60 | 0.00 | 0.00% | 0 | 1,860 | 0.70 | 0.28 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 1.83 | 2.22 | 1.95 | 0.00 | 0.00% | 0 | 396 | 0.71 | 0.22 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 12 | 1.25 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 0.03 | 1.06 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.91 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 609 | 0.77 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 72 | 0.77 | -0.02 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 27.00 | 0.12 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 28 | 0.73 | -0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 0.20 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 619 | 0.73 | -0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 29.00 | 0.19 | 0.64 | 0.42 | 0.00 | 0.00% | 0 | 76 | 0.75 | -0.04 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.23 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 410 | 0.69 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 0.45 | 0.49 | 0.56 | 0.00 | 0.00% | 0 | 182 | 0.71 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 32.00 | 0.54 | 0.59 | 0.56 | 0.00 | 0.00% | 0 | 118 | 0.71 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 33.00 | 0.65 | 0.84 | 0.67 | 0.00 | 0.00% | 0 | 250 | 0.72 | -0.08 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 0.78 | 0.82 | 1.01 | 0.00 | 0.00% | 0 | 59 | 0.69 | -0.09 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.92 | 0.97 | 0.93 | 0.00 | 0.00% | 0 | 274 | 0.69 | -0.11 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 1.09 | 1.14 | 1.13 | 0.00 | 0.00% | 0 | 104 | 0.69 | -0.12 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 37.00 | 1.28 | 1.33 | 1.30 | 0.00 | 0.00% | 0 | 405 | 0.68 | -0.14 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 1.49 | 1.54 | 1.52 | 0.00 | 0.00% | 0 | 1,463 | 0.68 | -0.15 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 1.73 | 1.85 | 1.76 | 0.00 | 0.00% | 0 | 302 | 0.68 | -0.17 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 1.99 | 2.05 | 1.99 | 0.00 | 0.00% | 0 | 2,992 | 0.68 | -0.19 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 2.28 | 2.53 | 2.30 | 0.00 | 0.00% | 0 | 1,019 | 0.69 | -0.21 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 2.48 | 2.74 | 2.62 | 0.00 | 0.00% | 0 | 599 | 0.67 | -0.23 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 2.94 | 3.05 | 3.36 | 0.00 | 0.00% | 0 | 802 | 0.67 | -0.25 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 3.30 | 3.80 | 3.38 | 0.00 | 0.00% | 0 | 238 | 0.70 | -0.28 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 3.70 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 189 | 0.67 | -0.30 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 4.15 | 4.25 | 4.20 | 0.00 | 0.00% | 0 | 202 | 0.67 | -0.32 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 4.60 | 4.70 | 4.71 | 0.00 | 0.00% | 0 | 134 | 0.67 | -0.35 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 5.10 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 96 | 0.67 | -0.37 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 5.60 | 5.70 | 5.71 | 0.00 | 0.00% | 0 | 195 | 0.67 | -0.40 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 6.15 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 917 | 0.69 | -0.42 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 9.25 | 9.75 | 9.25 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.54 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 12.75 | 13.20 | 14.35 | 0.00 | 0.00% | 0 | 33 | 0.70 | -0.64 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 16.60 | 17.25 | 16.85 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.72 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 20.35 | 21.85 | % | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST |