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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 22.25 | 20.50 | -4.51 | -18.04% | 10 | 11 | 1.94 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 17.90 | 18.35 | 19.80 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.97 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 17.05 | 17.40 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 26.00 | 16.05 | 16.40 | 16.50 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.96 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 15.15 | 15.45 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 28.00 | 14.15 | 14.50 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.93 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 13.25 | 13.55 | 15.65 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.92 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 12.30 | 12.65 | 11.95 | -3.40 | -22.15% | 1 | 102 | 0.85 | 0.91 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 11.45 | 11.80 | 14.55 | 0.00 | 0.00% | 0 | 51 | 1.01 | 0.89 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 10.30 | 10.85 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.88 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 9.15 | 10.50 | 13.60 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.86 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 8.95 | 9.10 | 7.25 | -5.35 | -42.46% | 1 | 3 | 0.79 | 0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 7.65 | 8.65 | 10.13 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.82 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 7.40 | 7.55 | 6.90 | -0.80 | -10.39% | 7 | 53 | 0.77 | 0.79 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 6.70 | 6.85 | 8.96 | 0.00 | 0.00% | 0 | 54 | 0.77 | 0.75 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 6.00 | 6.15 | 5.65 | -5.60 | -49.78% | 2 | 7 | 0.75 | 0.72 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 5.40 | 5.50 | 4.70 | -3.23 | -40.74% | 1 | 23 | 0.75 | 0.68 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 4.80 | 4.95 | 4.72 | -1.93 | -29.03% | 92 | 662 | 0.74 | 0.63 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 4.25 | 4.40 | 4.06 | -1.48 | -26.72% | 468 | 122 | 0.74 | 0.59 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 3.75 | 3.90 | 3.65 | -1.43 | -28.15% | 402 | 141 | 0.73 | 0.55 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 3.30 | 3.45 | 3.19 | -1.20 | -27.34% | 67 | 158 | 0.73 | 0.50 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 2.75 | 2.99 | 2.73 | -1.27 | -31.75% | 424 | 220 | 0.71 | 0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 2.32 | 2.62 | 2.48 | -1.37 | -35.59% | 385 | 360 | 0.70 | 0.42 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 2.17 | 2.28 | 2.22 | -0.78 | -26.00% | 380 | 561 | 0.72 | 0.38 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 1.90 | 2.01 | 1.86 | -0.84 | -31.12% | 1,368 | 854 | 0.72 | 0.35 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 1.62 | 1.71 | 1.65 | -0.65 | -28.27% | 263 | 351 | 0.71 | 0.32 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 1.40 | 1.57 | 1.34 | -0.61 | -31.29% | 415 | 725 | 0.72 | 0.29 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 1.20 | 1.28 | 1.26 | -0.53 | -29.61% | 2,013 | 3,757 | 0.71 | 0.26 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 1.05 | 1.11 | 1.06 | -0.43 | -28.86% | 11,567 | 125 | 0.71 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 0.89 | 0.96 | 0.90 | -0.43 | -32.34% | 91 | 180 | 0.71 | 0.22 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 0.76 | 0.85 | 0.77 | -0.48 | -38.40% | 27 | 68 | 0.72 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 0.63 | 0.85 | 0.65 | -0.40 | -38.10% | 8 | 16 | 0.74 | 0.17 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.54 | 0.62 | 0.64 | -0.14 | -17.95% | 681 | 5,496 | 0.71 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 1.31 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 0.04 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.06 | 0.60 | 0.20 | +0.01 | +5.27% | 4 | 44 | 1.06 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.08 | 1.44 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.04 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.04 | 1.48 | 0.22 | 0.00 | 0.00% | 0 | 14 | 1.10 | -0.05 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.26 | 0.30 | 0.29 | +0.21 | +262.50% | 40 | 3 | 0.89 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.33 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.08 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.40 | 0.44 | 0.44 | +0.16 | +57.15% | 22 | 43 | 0.84 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.50 | 0.54 | 0.50 | +0.17 | +51.52% | 9 | 12 | 0.83 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.62 | 0.67 | 0.70 | +0.08 | +12.91% | 59 | 45 | 0.81 | -0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.76 | 0.81 | 0.82 | +0.33 | +67.35% | 17 | 24 | 0.80 | -0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.94 | 0.98 | 1.05 | +0.44 | +72.14% | 21 | 28 | 0.78 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 1.15 | 1.19 | 1.15 | +0.41 | +55.41% | 80 | 281 | 0.78 | -0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 1.38 | 1.44 | 1.46 | +0.51 | +53.69% | 18 | 90 | 0.77 | -0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 1.66 | 1.72 | 1.69 | +0.60 | +55.05% | 23 | 87 | 0.76 | -0.25 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 1.98 | 2.11 | 1.99 | +0.64 | +47.41% | 99 | 115 | 0.76 | -0.28 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 2.34 | 2.40 | 2.45 | +0.80 | +48.49% | 32 | 72 | 0.74 | -0.32 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 2.61 | 2.81 | 2.86 | +0.94 | +48.96% | 193 | 345 | 0.72 | -0.37 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 3.15 | 3.30 | 3.25 | +0.89 | +37.72% | 86 | 81 | 0.73 | -0.41 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 3.65 | 3.80 | 3.80 | +1.00 | +35.72% | 119 | 156 | 0.73 | -0.45 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 4.20 | 4.35 | 4.45 | +1.32 | +42.18% | 63 | 155 | 0.72 | -0.50 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 4.80 | 4.90 | 4.89 | +1.44 | +41.74% | 34 | 96 | 0.72 | -0.54 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 5.40 | 5.55 | 5.81 | +1.54 | +36.07% | 35 | 437 | 0.71 | -0.58 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 6.05 | 6.95 | 6.19 | +1.59 | +34.57% | 5 | 109 | 0.79 | -0.62 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 6.75 | 6.90 | 7.14 | +1.74 | +32.23% | 5 | 22 | 0.71 | -0.65 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 7.50 | 7.65 | 7.89 | +2.29 | +40.90% | 1 | 139 | 0.71 | -0.68 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 8.25 | 8.45 | 8.67 | +1.92 | +28.45% | 2 | 55 | 0.71 | -0.71 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 9.05 | 9.85 | 9.29 | +2.29 | +32.72% | 3 | 59 | 0.78 | -0.74 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 9.90 | 10.85 | % | 0 | 0 | 0.80 | -0.76 | 0.03 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 52.00 | 10.70 | 11.65 | 6.35 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.78 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 11.60 | 12.30 | 8.64 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.80 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 12.50 | 13.40 | 11.90 | % | 1 | 0 | 0.80 | -0.83 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 55.00 | 12.95 | 13.65 | 14.02 | +3.67 | +35.46% | 1 | 16 | 0.63 | -0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | % | 0 | 0 | EST |