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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 29.60 | 30.75 | 36.33 | 0.00 | 0.00% | 0 | 54 | 2.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 28.75 | 29.20 | 27.75 | 0.00 | 0.00% | 0 | 66 | 2.08 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 26.85 | 29.25 | 23.45 | 0.00 | 0.00% | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 26.75 | 27.20 | 24.40 | 0.00 | 0.00% | 0 | 84 | 1.83 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 25.70 | 26.45 | 27.52 | 0.00 | 0.00% | 0 | 30 | 1.73 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 24.45 | 25.30 | 26.65 | 0.00 | 0.00% | 0 | 37 | 1.48 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 23.95 | 24.20 | 30.72 | 0.00 | 0.00% | 0 | 68 | 1.48 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 22.70 | 23.40 | 19.30 | 0.00 | 0.00% | 0 | 49 | 1.76 | 0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 22.00 | 22.60 | 24.56 | 0.00 | 0.00% | 0 | 268 | 1.39 | 0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 21.05 | 21.30 | 22.98 | 0.00 | 0.00% | 0 | 130 | 1.30 | 0.97 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 19.55 | 20.65 | 20.30 | 0.00 | 0.00% | 0 | 65 | 1.19 | 0.97 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 19.00 | 19.85 | 20.05 | -1.75 | -8.03% | 5 | 654 | 1.21 | 0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 18.25 | 18.70 | 19.81 | 0.00 | 0.00% | 0 | 204 | 1.06 | 0.95 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 17.30 | 17.50 | 20.55 | 0.00 | 0.00% | 0 | 406 | 0.98 | 0.95 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 16.40 | 16.55 | 15.70 | -4.45 | -22.09% | 2 | 1,630 | 0.95 | 0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 14.80 | 15.75 | 18.30 | 0.00 | 0.00% | 0 | 298 | 0.79 | 0.93 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 14.60 | 14.75 | 14.00 | -7.20 | -33.97% | 3 | 866 | 0.92 | 0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 13.70 | 14.00 | 14.25 | -1.60 | -10.10% | 1 | 3,429 | 0.93 | 0.91 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 12.85 | 13.00 | 12.75 | -2.60 | -16.94% | 26 | 1,434 | 0.89 | 0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 12.05 | 12.30 | 12.00 | -2.20 | -15.50% | 14 | 4,233 | 0.90 | 0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 11.00 | 11.35 | 10.96 | -2.09 | -16.02% | 12 | 458 | 0.83 | 0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 10.45 | 10.70 | 13.80 | 0.00 | 0.00% | 0 | 373 | 0.87 | 0.83 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 9.70 | 9.80 | 9.15 | -3.09 | -25.25% | 3 | 635 | 0.84 | 0.81 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 9.00 | 9.10 | 8.95 | -2.25 | -20.09% | 11 | 912 | 0.84 | 0.78 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 8.20 | 8.40 | 7.80 | -2.10 | -21.22% | 31 | 698 | 0.82 | 0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 7.55 | 7.75 | 7.12 | -2.43 | -25.45% | 40 | 1,843 | 0.82 | 0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 7.00 | 7.10 | 6.95 | -1.66 | -19.28% | 148 | 2,822 | 0.81 | 0.69 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 6.40 | 6.55 | 6.25 | -1.76 | -21.98% | 79 | 1,103 | 0.81 | 0.66 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 5.90 | 5.95 | 5.75 | -1.62 | -21.99% | 863 | 9,871 | 0.80 | 0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 5.35 | 5.45 | 5.41 | -1.23 | -18.53% | 639 | 4,807 | 0.80 | 0.59 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 4.85 | 4.95 | 4.90 | -1.34 | -21.48% | 221 | 1,242 | 0.79 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 4.40 | 4.50 | 4.40 | -1.55 | -26.05% | 456 | 1,517 | 0.79 | 0.53 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 4.00 | 4.10 | 4.05 | -0.95 | -19.00% | 185 | 1,192 | 0.79 | 0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 3.60 | 3.70 | 3.60 | -0.95 | -20.88% | 1,485 | 21,382 | 0.78 | 0.46 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 3.25 | 3.35 | 3.40 | -0.78 | -18.66% | 383 | 1,492 | 0.78 | 0.43 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 2.92 | 2.98 | 2.80 | -1.15 | -29.12% | 237 | 2,923 | 0.78 | 0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 2.64 | 2.68 | 2.60 | -0.75 | -22.39% | 1,021 | 3,461 | 0.78 | 0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 2.31 | 2.43 | 2.25 | -0.85 | -27.42% | 114 | 1,278 | 0.77 | 0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 2.11 | 2.15 | 2.15 | -0.61 | -22.11% | 1,710 | 22,411 | 0.77 | 0.32 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 1.22 | 1.27 | 1.22 | -0.41 | -25.16% | 1,179 | 14,096 | 0.77 | 0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.74 | 0.78 | 0.78 | -0.20 | -20.41% | 867 | 8,950 | 0.79 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.46 | 0.52 | 0.53 | -0.06 | -10.17% | 970 | 14,309 | 0.81 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.30 | 0.37 | 0.32 | -0.13 | -28.89% | 242 | 6,121 | 0.84 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.19 | 0.24 | 0.22 | -0.07 | -24.14% | 183 | 2,678 | 0.85 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.10 | 0.28 | 0.13 | -0.06 | -31.58% | 91 | 5,504 | 0.89 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.01 | 0.29 | 0.11 | -0.08 | -42.11% | 11 | 745 | 0.86 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.06 | 0.19 | 0.09 | -0.06 | -40.00% | 30 | 2,960 | 0.96 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.28 | 0.06 | -0.04 | -40.00% | 1 | 138 | 0.97 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.01 | 0.15 | 0.05 | -0.04 | -44.45% | 6 | 6,347 | 0.96 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 1,207 | 2.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.01 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 2,136 | 1.37 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.02 | 0.27 | 0.05 | -0.08 | -61.54% | 2 | 19 | 1.31 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.03 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.45 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 0.01 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 39 | 1.25 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.02 | 0.31 | 0.10 | -0.01 | -9.10% | 2 | 484 | 1.12 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.06 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 785 | 1.15 | -0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.07 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 487 | 1.04 | -0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 0.07 | 0.54 | 0.19 | 0.00 | 0.00% | 0 | 229 | 1.08 | -0.03 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 0.08 | 0.55 | 0.23 | +0.12 | +109.10% | 9 | 668 | 1.02 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.07 | 0.35 | 0.29 | +0.09 | +45.00% | 8 | 167 | 0.90 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.32 | 0.36 | 0.34 | +0.09 | +36.00% | 32 | 1,837 | 0.96 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.39 | 0.44 | 0.40 | +0.20 | +100.00% | 54 | 2,300 | 0.94 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.48 | 0.52 | 0.50 | +0.15 | +42.86% | 8 | 3,155 | 0.93 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.58 | 0.61 | 0.62 | +0.23 | +58.98% | 30 | 438 | 0.91 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.69 | 0.72 | 0.73 | +0.25 | +52.09% | 13 | 624 | 0.89 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.82 | 0.86 | 0.88 | +0.27 | +44.27% | 143 | 3,495 | 0.88 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.98 | 1.01 | 1.04 | +0.31 | +42.47% | 120 | 4,344 | 0.86 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 1.16 | 1.20 | 1.21 | +0.36 | +42.36% | 130 | 1,981 | 0.85 | -0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 1.37 | 1.40 | 1.40 | +0.47 | +50.54% | 67 | 1,529 | 0.84 | -0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 1.61 | 1.67 | 1.67 | +0.52 | +45.22% | 68 | 1,175 | 0.83 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 1.88 | 1.92 | 1.90 | +0.48 | +33.81% | 309 | 9,927 | 0.82 | -0.22 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 2.19 | 2.23 | 2.25 | +0.67 | +42.41% | 122 | 2,069 | 0.82 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 2.52 | 2.73 | 2.62 | +0.69 | +35.76% | 137 | 2,377 | 0.83 | -0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 2.89 | 3.00 | 2.92 | +0.66 | +29.21% | 3,698 | 6,490 | 0.82 | -0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 3.30 | 3.35 | 3.36 | +0.94 | +38.85% | 91 | 4,014 | 0.80 | -0.34 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 3.70 | 3.80 | 3.82 | +0.89 | +30.38% | 782 | 3,875 | 0.79 | -0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 4.20 | 4.30 | 4.22 | +0.97 | +29.85% | 129 | 952 | 0.79 | -0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 4.70 | 4.80 | 4.77 | +0.97 | +25.53% | 134 | 789 | 0.79 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 5.25 | 5.35 | 5.32 | +1.22 | +29.76% | 39 | 1,201 | 0.78 | -0.47 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 5.80 | 5.90 | 5.95 | +1.50 | +33.71% | 35 | 3,279 | 0.77 | -0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 6.40 | 6.50 | 6.54 | +1.19 | +22.25% | 224 | 6,119 | 0.77 | -0.54 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 7.05 | 7.15 | 7.19 | +1.29 | +21.87% | 80 | 1,029 | 0.77 | -0.57 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 7.70 | 7.85 | 8.24 | +2.12 | +34.65% | 62 | 2,083 | 0.77 | -0.60 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 8.40 | 8.50 | 8.53 | +1.54 | +22.04% | 16 | 708 | 0.76 | -0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 9.15 | 9.25 | 9.60 | +2.27 | +30.97% | 16 | 531 | 0.76 | -0.65 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 9.90 | 10.00 | 10.10 | +1.70 | +20.24% | 32 | 6,494 | 0.76 | -0.68 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 14.00 | 14.10 | 14.04 | +1.89 | +15.56% | 67 | 2,597 | 0.75 | -0.79 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 18.15 | 18.65 | 18.87 | +2.69 | +16.63% | 32 | 935 | 0.71 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 23.25 | 23.75 | 24.00 | +3.29 | +15.89% | 48 | 575 | 0.85 | -0.91 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 28.00 | 28.35 | 24.85 | 0.00 | 0.00% | 0 | 123 | 0.77 | -0.94 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 33.00 | 33.45 | 33.16 | +3.62 | +12.26% | 2 | 89 | 1.13 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 37.40 | 38.85 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 42.40 | 44.00 | 43.68 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 46.95 | 49.95 | 34.30 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 52.15 | 54.95 | % | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 57.90 | 59.60 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |