Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $43.93 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 23.80 | 24.15 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 22.85 | 23.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 21.10 | 22.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 20.90 | 21.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.00 | 19.90 | 21.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 23.00 | 18.90 | 19.25 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 17.75 | 18.25 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 16.50 | 17.80 | 20.92 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 15.95 | 16.45 | 16.45 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 14.55 | 16.70 | 14.18 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.98 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 14.05 | 14.45 | 13.36 | -0.64 | -4.58% | 5 | 10 | 1.06 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 13.10 | 13.45 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.95 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 12.20 | 12.40 | 12.29 | -2.91 | -19.15% | 40 | 24 | 1.05 | 0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 11.05 | 11.60 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.93 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 10.35 | 10.75 | % | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 33.00 | 9.40 | 9.70 | 12.30 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.89 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 8.60 | 8.80 | 15.35 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.87 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 7.70 | 7.95 | 7.78 | -2.34 | -23.13% | 11 | 47 | 0.75 | 0.84 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 6.30 | 7.15 | 7.00 | -2.05 | -22.66% | 44 | 80 | 0.65 | 0.81 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 6.30 | 6.40 | 6.35 | -2.10 | -24.86% | 74 | 203 | 0.75 | 0.77 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 5.60 | 5.70 | 5.10 | -2.09 | -29.07% | 12 | 124 | 0.74 | 0.73 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 4.65 | 5.05 | 4.55 | -2.20 | -32.60% | 22 | 456 | 0.70 | 0.68 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 4.30 | 4.40 | 4.30 | -1.87 | -30.31% | 4,872 | 1,800 | 0.72 | 0.64 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 3.75 | 3.85 | 3.70 | -1.60 | -30.19% | 534 | 82 | 0.72 | 0.59 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 3.25 | 3.35 | 3.30 | -1.05 | -24.14% | 184 | 414 | 0.71 | 0.54 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 2.76 | 2.87 | 2.71 | -1.34 | -33.09% | 490 | 336 | 0.70 | 0.49 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 2.36 | 2.64 | 2.42 | -0.89 | -26.89% | 364 | 3,194 | 0.72 | 0.44 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 1.98 | 2.08 | 1.97 | -0.93 | -32.07% | 703 | 1,174 | 0.69 | 0.39 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 1.70 | 1.79 | 1.75 | -0.97 | -35.67% | 156 | 4,118 | 0.70 | 0.35 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 1.43 | 1.48 | 1.36 | -0.76 | -35.85% | 213 | 483 | 0.69 | 0.31 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 1.20 | 1.25 | 1.23 | -0.52 | -29.72% | 315 | 490 | 0.69 | 0.27 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 1.01 | 1.05 | 1.04 | -0.55 | -34.60% | 65 | 351 | 0.69 | 0.23 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.84 | 0.87 | 0.86 | -0.43 | -33.34% | 1,214 | 4,102 | 0.69 | 0.20 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 0.70 | 0.74 | 0.73 | -0.32 | -30.48% | 724 | 1,068 | 0.69 | 0.17 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 0.58 | 0.64 | 0.60 | -0.36 | -37.50% | 298 | 706 | 0.70 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 0.49 | 0.55 | 0.48 | -0.38 | -44.19% | 200 | 482 | 0.70 | 0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 0.39 | 0.47 | 0.41 | -0.25 | -37.88% | 14 | 1,090 | 0.70 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.32 | 0.41 | 0.34 | -0.24 | -41.38% | 143 | 515 | 0.69 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 0.26 | 1.32 | 0.25 | -0.20 | -44.45% | 16 | 71 | 0.84 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 0.24 | 0.32 | 0.18 | -0.27 | -60.00% | 11 | 136 | 0.74 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 0.19 | 0.28 | 0.25 | -0.10 | -28.58% | 35 | 164 | 0.74 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 0.08 | 0.25 | 0.20 | -0.17 | -45.95% | 14 | 83 | 0.69 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.14 | 0.23 | 0.17 | -0.08 | -32.00% | 91 | 868 | 0.76 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.06 | 0.26 | 0.11 | -0.07 | -38.89% | 36 | 208 | 0.84 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.02 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 182 | 0.84 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.14 | 0.10 | 0.00 | 0.00% | 0 | 59 | 2.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 1.31 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.32 | 0.34 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 0.01 | 1.33 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 0.01 | 1.34 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.02 | 1.36 | 0.13 | 0.00 | 0.00% | 0 | 47 | 1.33 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.03 | 1.16 | 0.11 | 0.00 | 0.00% | 0 | 23 | 1.22 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.02 | 1.41 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.01 | 1.44 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.79 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.01 | 0.56 | 0.24 | -0.18 | -42.86% | 12 | 13 | 0.82 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.24 | 0.29 | 0.25 | -0.10 | -28.58% | 129 | 255 | 0.84 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.29 | 0.37 | 0.36 | +0.15 | +71.43% | 9 | 47 | 0.81 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.40 | 0.46 | 0.47 | +0.23 | +95.84% | 48 | 39 | 0.80 | -0.09 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.52 | 0.57 | 0.57 | +0.33 | +137.50% | 30 | 206 | 0.79 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.66 | 0.71 | 0.69 | +0.36 | +109.10% | 33 | 97 | 0.77 | -0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.83 | 0.88 | 0.89 | +0.40 | +81.64% | 206 | 291 | 0.76 | -0.16 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 1.02 | 1.08 | 1.16 | +0.47 | +68.12% | 71 | 159 | 0.74 | -0.19 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 1.19 | 1.33 | 1.38 | +0.53 | +62.36% | 88 | 314 | 0.72 | -0.23 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 1.57 | 1.62 | 1.52 | +0.47 | +44.77% | 128 | 1,145 | 0.73 | -0.27 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 1.88 | 1.96 | 2.05 | +0.77 | +60.16% | 37 | 204 | 0.72 | -0.32 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 2.31 | 2.39 | 2.45 | +0.87 | +55.07% | 135 | 1,753 | 0.72 | -0.36 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 2.71 | 2.78 | 2.81 | +1.07 | +61.50% | 88 | 175 | 0.70 | -0.41 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 3.20 | 3.30 | 3.20 | +0.97 | +43.50% | 94 | 476 | 0.70 | -0.46 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 3.70 | 3.80 | 4.00 | +1.50 | +60.00% | 40 | 380 | 0.69 | -0.51 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 4.30 | 4.40 | 4.45 | +1.25 | +39.07% | 58 | 4,221 | 0.69 | -0.56 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 4.95 | 5.05 | 5.16 | +1.61 | +45.36% | 51 | 315 | 0.69 | -0.61 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 5.65 | 5.75 | 5.89 | +1.77 | +42.97% | 54 | 10,125 | 0.69 | -0.65 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 5.95 | 6.50 | 6.63 | +2.06 | +45.08% | 9 | 59 | 0.63 | -0.69 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 7.10 | 7.25 | 7.35 | +1.74 | +31.02% | 4 | 214 | 0.68 | -0.73 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 7.90 | 8.05 | 7.98 | +1.90 | +31.25% | 2 | 53 | 0.67 | -0.77 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 8.50 | 8.85 | 9.20 | +2.20 | +31.43% | 14 | 4,100 | 0.63 | -0.80 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 9.60 | 10.20 | 10.30 | +2.73 | +36.07% | 51 | 68 | 0.75 | -0.83 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 10.30 | 10.80 | 10.86 | +2.06 | +23.41% | 12 | 107 | 0.67 | -0.85 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 11.20 | 12.30 | 12.15 | +3.13 | +34.71% | 2 | 43 | 0.76 | -0.87 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 12.35 | 12.50 | 12.50 | +3.27 | +35.43% | 3 | 28 | 0.78 | -0.89 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 13.15 | 13.55 | 13.73 | +2.68 | +24.26% | 2 | 64 | 0.69 | -0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 14.15 | 14.60 | 11.93 | 0.00 | 0.00% | 0 | 17 | 1.08 | -0.93 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 15.15 | 15.50 | 9.25 | 0.00 | 0.00% | 0 | 22 | 1.07 | -0.94 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 16.10 | 16.50 | 13.34 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.95 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 16.30 | 17.40 | 20.62 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.96 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 18.05 | 18.40 | 18.79 | +5.81 | +44.77% | 1 | 20 | 0.99 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 23.00 | 23.95 | 28.68 | 0.00 | 0.00% | 0 | 10 | 1.33 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 27.75 | 29.35 | % | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |