Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $38.26 as of 4/4/2025 2:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.40 | 11.05 | % | 0 | 0 | 1.14 | 0.84 | 0.02 | -0.04 | 4/4/2025 12:58:58 PM EST | |||
| 29.00 | 7.15 | 8.15 | % | 0 | 0 | 1.06 | 0.74 | 0.02 | -0.04 | 4/4/2025 12:58:58 PM EST | |||
| 30.00 | 7.05 | 7.55 | 6.40 | % | 30 | 0 | 1.05 | 0.71 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 31.00 | 6.35 | 6.95 | % | 0 | 0 | 1.03 | 0.68 | 0.03 | -0.05 | 4/4/2025 12:58:58 PM EST | |||
| 32.00 | 6.10 | 6.35 | 6.30 | % | 87 | 0 | 1.06 | 0.65 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 33.00 | 5.35 | 5.85 | 5.65 | % | 17 | 0 | 1.02 | 0.62 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 34.00 | 4.30 | 5.35 | 5.22 | % | 49 | 0 | 1.03 | 0.59 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 35.00 | 4.55 | 4.80 | 4.50 | % | 88 | 0 | 0.99 | 0.55 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 36.00 | 4.05 | 4.35 | 4.10 | % | 85 | 0 | 1.00 | 0.52 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 37.00 | 2.81 | 3.95 | 4.05 | -1.30 | -24.30% | 4 | 2 | 0.98 | 0.49 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 38.00 | 2.76 | 3.55 | 3.26 | -1.98 | -37.79% | 6 | 60 | 0.96 | 0.45 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 39.00 | 2.73 | 3.30 | 2.60 | -2.17 | -45.50% | 12 | 17 | 0.94 | 0.42 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 40.00 | 2.50 | 2.87 | 2.60 | -1.40 | -35.00% | 145 | 63 | 0.96 | 0.39 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 41.00 | 1.96 | 2.67 | 2.05 | % | 10 | 0 | 0.93 | 0.36 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 42.00 | 1.94 | 2.30 | 2.12 | -1.21 | -36.34% | 7 | 5 | 0.92 | 0.33 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 43.00 | 1.25 | 2.03 | 1.89 | -1.01 | -34.83% | 9 | 2 | 0.94 | 0.30 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 44.00 | 1.51 | 1.80 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.27 | 0.03 | -0.04 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 45.00 | 1.24 | 1.70 | 1.70 | -1.00 | -37.04% | 3 | 15 | 0.90 | 0.25 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 46.00 | 1.15 | 1.51 | 1.37 | -0.81 | -37.16% | 15 | 1 | 0.90 | 0.22 | 0.03 | -0.03 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 47.00 | 1.07 | 1.39 | 1.40 | % | 19 | 0 | 0.85 | 0.20 | 0.03 | -0.03 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 48.00 | 0.64 | 1.13 | 1.12 | -0.53 | -32.13% | 1 | 4 | 0.88 | 0.18 | 0.02 | -0.03 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 49.00 | 0.00 | 0.99 | 0.96 | % | 1 | 0 | 0.94 | 0.17 | 0.02 | -0.03 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 50.00 | 0.73 | 0.88 | 0.90 | -0.77 | -46.11% | 23 | 34 | 0.89 | 0.15 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 51.00 | 0.32 | 0.80 | % | 0 | 0 | 0.86 | 0.13 | 0.02 | -0.02 | 4/4/2025 12:58:58 PM EST | |||
| 52.00 | 0.00 | 0.76 | 1.22 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.12 | 0.02 | -0.02 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 53.00 | 0.00 | 1.32 | 1.02 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.11 | 0.02 | -0.02 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.91 | % | 0 | 0 | 1.21 | 0.09 | 0.02 | -0.02 | 4/4/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.97 | 1.81 | 1.50 | % | 16 | 0 | 1.15 | -0.16 | 0.02 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 29.00 | 2.63 | 2.94 | 2.55 | % | 100 | 0 | 1.08 | -0.26 | 0.02 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 30.00 | 2.37 | 3.40 | 3.11 | % | 18 | 0 | 0.96 | -0.29 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 31.00 | 3.45 | 3.65 | 3.55 | % | 4 | 0 | 0.98 | -0.32 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 32.00 | 3.85 | 4.10 | 4.00 | % | 20 | 0 | 0.99 | -0.35 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 33.00 | 4.30 | 4.55 | 4.52 | +2.29 | +102.70% | 27 | 3 | 1.02 | -0.38 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 34.00 | 4.50 | 5.05 | 5.18 | % | 20 | 0 | 1.00 | -0.41 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 35.00 | 5.10 | 5.55 | 5.23 | +1.88 | +56.12% | 12 | 1 | 0.95 | -0.45 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 36.00 | 5.60 | 6.15 | 5.93 | +2.42 | +68.95% | 13 | 4 | 1.00 | -0.48 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 37.00 | 6.25 | 6.70 | 6.05 | +1.97 | +48.29% | 9 | 16 | 0.95 | -0.51 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 38.00 | 6.40 | 7.40 | 8.20 | +3.60 | +78.27% | 4 | 10 | 0.93 | -0.55 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 39.00 | 7.35 | 8.00 | 8.65 | +3.65 | +73.00% | 1 | 2 | 0.94 | -0.58 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 40.00 | 8.10 | 8.95 | 8.62 | +3.13 | +57.02% | 17 | 11 | 0.93 | -0.61 | 0.03 | -0.05 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 41.00 | 8.75 | 9.45 | % | 0 | 0 | 0.91 | -0.64 | 0.03 | -0.04 | 4/4/2025 12:58:58 PM EST | |||
| 42.00 | 9.50 | 10.10 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.67 | 0.03 | -0.04 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 43.00 | 10.30 | 10.95 | 10.60 | +3.17 | +42.67% | 2 | 1 | 0.95 | -0.70 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 44.00 | 11.10 | 11.75 | 11.15 | % | 1 | 0 | 0.89 | -0.73 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 45.00 | 11.90 | 12.50 | 11.72 | +2.79 | +31.25% | 10 | 2 | 0.92 | -0.75 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:58 PM EST |
| 46.00 | 12.60 | 13.40 | 8.83 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.78 | 0.03 | -0.03 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 47.00 | 13.65 | 14.35 | % | 0 | 0 | 0.95 | -0.80 | 0.03 | -0.03 | 4/4/2025 12:58:58 PM EST | |||
| 48.00 | 14.40 | 15.30 | % | 0 | 0 | 0.89 | -0.82 | 0.02 | -0.03 | 4/4/2025 12:58:58 PM EST | |||
| 49.00 | 15.35 | 16.10 | % | 0 | 0 | 0.97 | -0.83 | 0.02 | -0.03 | 4/4/2025 12:58:58 PM EST | |||
| 50.00 | 15.85 | 16.80 | 18.55 | % | 17 | 0 | 1.02 | -0.85 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 51.00 | 17.00 | 17.75 | % | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.02 | 4/4/2025 12:58:58 PM EST | |||
| 52.00 | 17.95 | 18.75 | 14.40 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.88 | 0.02 | -0.02 | 4/3/2025 | 4/4/2025 12:58:58 PM EST |
| 53.00 | 18.85 | 19.70 | 18.73 | % | 1 | 0 | 0.97 | -0.89 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:58 PM EST | |
| 55.00 | 20.45 | 21.75 | % | 0 | 0 | 1.17 | -0.91 | 0.02 | -0.02 | 4/4/2025 12:58:58 PM EST |