Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $49.45 as of 4/25/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.15 | 30.15 | 19.75 | 0.00 | 0.00% | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 24.05 | 26.05 | 20.75 | 0.00 | 0.00% | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 22.40 | 26.50 | 24.70 | +9.50 | +62.50% | 1 | 3 | 2.03 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 21.85 | 25.30 | 22.95 | +12.05 | +110.55% | 1 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 20.05 | 24.50 | 21.90 | +0.80 | +3.80% | 1 | 2 | 1.82 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 20.25 | 22.25 | 21.55 | +11.60 | +116.59% | 47 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 18.20 | 22.80 | 20.80 | +4.90 | +30.82% | 5 | 10 | 1.62 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 18.70 | 20.70 | 19.95 | +4.39 | +28.22% | 2 | 153 | 1.59 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 16.25 | 20.50 | 12.40 | 0.00 | 0.00% | 0 | 18 | 1.83 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 15.40 | 19.80 | 17.06 | +2.99 | +21.26% | 2 | 28 | 1.60 | 0.97 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 15.80 | 17.80 | 16.62 | +1.72 | +11.55% | 11 | 35 | 1.42 | 0.97 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 14.30 | 16.30 | 14.27 | 0.00 | 0.00% | 0 | 15 | 1.34 | 0.96 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 13.30 | 14.95 | 14.55 | +1.15 | +8.59% | 24 | 336 | 0.72 | 0.95 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 13.35 | 15.35 | 14.40 | +6.55 | +83.44% | 5 | 3 | 1.33 | 0.95 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 12.90 | 14.90 | 11.90 | -0.56 | -4.50% | 10 | 62 | 1.64 | 0.94 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.50 | 11.55 | 15.30 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.93 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 12.00 | 14.00 | 12.55 | +1.02 | +8.85% | 4 | 139 | 1.15 | 0.93 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 10.25 | 14.20 | 11.82 | +0.62 | +5.54% | 1 | 6 | 1.30 | 0.92 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 11.05 | 13.05 | 11.96 | +1.11 | +10.23% | 4 | 112 | 1.12 | 0.91 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 10.65 | 12.65 | 11.20 | +3.25 | +40.89% | 20 | 2 | 1.23 | 0.90 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 9.95 | 11.95 | 10.41 | +0.36 | +3.59% | 7 | 228 | 1.10 | 0.89 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 9.70 | 11.65 | 10.50 | +1.38 | +15.14% | 2 | 59 | 1.24 | 0.88 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 9.30 | 10.65 | 10.35 | +1.05 | +11.29% | 64 | 778 | 0.90 | 0.87 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 8.90 | 10.90 | 9.92 | +1.29 | +14.95% | 106 | 14 | 1.09 | 0.86 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 8.20 | 10.00 | 9.25 | +0.75 | +8.83% | 4 | 467 | 0.92 | 0.85 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 7.95 | 9.95 | 8.24 | +0.19 | +2.36% | 6 | 7 | 1.02 | 0.83 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 7.55 | 9.45 | 8.58 | +1.35 | +18.68% | 60 | 468 | 1.11 | 0.82 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 7.25 | 8.85 | 8.23 | +0.86 | +11.67% | 6 | 160 | 0.96 | 0.80 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 6.85 | 8.55 | 7.83 | +0.91 | +13.15% | 55 | 1,515 | 1.04 | 0.79 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.50 | 6.30 | 8.30 | 7.40 | +0.83 | +12.64% | 22 | 61 | 0.97 | 0.77 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 6.10 | 8.10 | 6.85 | +0.60 | +9.60% | 24 | 20,400 | 1.02 | 0.76 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.50 | 5.70 | 7.05 | 6.45 | +0.50 | +8.41% | 24 | 98 | 1.01 | 0.74 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 5.45 | 7.30 | 6.35 | +0.78 | +14.01% | 257 | 2,351 | 1.01 | 0.72 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.50 | 5.20 | 7.05 | 5.81 | +0.50 | +9.42% | 15 | 168 | 1.03 | 0.70 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 4.80 | 6.80 | 5.65 | +0.67 | +13.46% | 181 | 606 | 1.02 | 0.68 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.50 | 4.80 | 6.30 | 5.45 | +0.70 | +14.74% | 39 | 97 | 1.02 | 0.66 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 4.05 | 5.45 | 5.00 | +0.50 | +11.12% | 251 | 488 | 0.89 | 0.64 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 4.00 | 4.65 | 4.48 | +0.48 | +12.00% | 489 | 794 | 0.93 | 0.60 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 3.40 | 4.20 | 4.00 | +0.45 | +12.68% | 393 | 412 | 0.98 | 0.56 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 3.50 | 3.85 | 3.68 | +0.63 | +20.66% | 1,780 | 2,851 | 1.01 | 0.52 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 2.44 | 3.75 | 2.98 | +0.14 | +4.93% | 169 | 330 | 0.98 | 0.48 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 2.70 | 2.80 | 2.70 | +0.41 | +17.91% | 834 | 382 | 0.98 | 0.43 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 2.27 | 2.42 | 2.34 | +0.33 | +16.42% | 365 | 375 | 0.96 | 0.39 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 54.00 | 1.66 | 2.20 | 2.04 | +0.32 | +18.61% | 326 | 297 | 0.98 | 0.36 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 1.75 | 2.00 | 1.82 | +0.32 | +21.34% | 10,756 | 768 | 0.97 | 0.32 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.75 | 1.00 | 0.83 | +0.10 | +13.70% | 1,491 | 955 | 0.97 | 0.19 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.30 | 0.45 | 0.43 | +0.05 | +13.16% | 405 | 1,267 | 0.99 | 0.10 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.17 | 0.26 | 0.23 | -0.02 | -8.00% | 862 | 1 | 1.03 | 0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 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 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 308 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.81 | 0.62 | 0.00 | 0.00% | 0 | 39 | 2.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 286 | 1.57 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.01 | 0.50 | 0.12 | -0.18 | -60.00% | 3 | 54 | 1.40 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 123 | 2.34 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 2,754 | 1.62 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.70 | 0.08 | -0.03 | -27.28% | 8 | 262 | 1.71 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 262 | 1.45 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.27 | 0.14 | -0.17 | -54.84% | 3 | 48 | 1.42 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.34 | 0.15 | -0.05 | -25.00% | 6 | 80 | 1.18 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 0.10 | 0.32 | 0.17 | -0.04 | -19.05% | 4 | 127 | 1.25 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 0.15 | 0.34 | 0.15 | -0.14 | -48.28% | 171 | 483 | 1.22 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.29 | 0.24 | -0.10 | -29.42% | 111 | 791 | 1.15 | -0.05 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 0.69 | 0.26 | -0.14 | -35.00% | 2 | 24 | 1.20 | -0.05 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.89 | 0.31 | -0.12 | -27.91% | 108 | 245 | 1.21 | -0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.50 | 0.05 | 0.40 | 0.32 | -0.34 | -51.52% | 92 | 17 | 1.05 | -0.07 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 0.28 | 0.56 | 0.37 | -0.17 | -31.49% | 157 | 115 | 1.19 | -0.07 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.83 | 0.44 | -0.16 | -26.67% | 3 | 22 | 1.09 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 0.45 | 0.60 | 0.46 | -0.21 | -31.35% | 101 | 1,289 | 1.12 | -0.09 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.73 | 0.51 | -0.33 | -39.29% | 2 | 6 | 0.99 | -0.10 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 0.52 | 0.91 | 0.59 | -0.21 | -26.25% | 45 | 280 | 1.14 | -0.11 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 0.40 | 0.86 | 0.65 | -0.20 | -23.53% | 2 | 23 | 1.04 | -0.12 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.64 | 0.90 | 0.70 | -0.24 | -25.54% | 212 | 1,850 | 1.04 | -0.13 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 0.70 | 1.02 | 0.85 | -0.22 | -20.57% | 24 | 134 | 1.03 | -0.14 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 0.80 | 1.01 | 0.88 | -0.31 | -26.05% | 130 | 231 | 1.05 | -0.15 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 0.57 | 1.39 | 0.95 | -0.45 | -32.15% | 56 | 38 | 1.00 | -0.17 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 0.92 | 1.18 | 1.12 | -0.28 | -20.00% | 252 | 402 | 1.03 | -0.18 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 0.36 | 1.79 | 1.22 | -0.35 | -22.30% | 245 | 252 | 1.02 | -0.20 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 1.20 | 1.36 | 1.30 | -0.43 | -24.86% | 145 | 261 | 1.01 | -0.21 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.50 | 1.04 | 1.81 | 1.58 | -0.42 | -21.00% | 21 | 15 | 0.98 | -0.23 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 0.51 | 2.20 | 1.63 | -0.51 | -23.84% | 30 | 242 | 1.06 | -0.24 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.50 | 1.35 | 2.32 | 1.72 | -0.40 | -18.87% | 2 | 6 | 0.93 | -0.26 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 1.66 | 2.20 | 1.83 | -0.57 | -23.75% | 374 | 241 | 0.99 | -0.28 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.50 | 1.70 | 2.17 | 2.10 | -0.50 | -19.24% | 141 | 101 | 0.97 | -0.30 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 1.91 | 2.69 | 2.30 | -0.55 | -19.30% | 114 | 196 | 1.01 | -0.32 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.50 | 1.64 | 2.59 | 2.50 | -0.70 | -21.88% | 19 | 26 | 0.96 | -0.34 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 2.42 | 3.15 | 2.70 | -0.55 | -16.93% | 237 | 280 | 1.00 | -0.36 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 2.56 | 3.50 | 3.05 | -0.75 | -19.74% | 196 | 193 | 0.97 | -0.40 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 3.25 | 4.05 | 3.55 | -0.70 | -16.48% | 366 | 21 | 0.99 | -0.44 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 3.80 | 5.00 | 4.05 | -1.15 | -22.12% | 204 | 28 | 1.01 | -0.48 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 4.35 | 5.25 | 4.90 | -2.30 | -31.95% | 3 | 10 | 1.02 | -0.52 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 4.95 | 6.10 | 5.33 | -7.51 | -58.49% | 3 | 23 | 1.03 | -0.57 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 5.25 | 6.90 | 5.75 | -1.10 | -16.06% | 63 | 133 | 0.99 | -0.61 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 54.00 | 5.60 | 7.60 | 6.40 | -1.10 | -14.67% | 1 | 25 | 1.03 | -0.64 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 6.20 | 8.20 | 7.26 | -1.01 | -12.22% | 164 | 46 | 0.95 | -0.68 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 10.20 | 12.20 | 11.98 | -0.49 | -3.93% | 2 | 8 | 0.92 | -0.81 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 14.05 | 17.85 | 15.75 | % | 3 | 0 | 0.74 | -0.90 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 70.00 | 19.30 | 21.30 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.95 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |