Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $44.66 as of 4/24/2025 11:11:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.60 | 28.75 | 22.78 | 0.00 | 0.00% | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 25.00 | 22.85 | 23.35 | 20.48 | 0.00 | 0.00% | 0 | 36 | 1.50 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 30.00 | 18.00 | 18.55 | 17.35 | +1.88 | +12.16% | 1 | 44 | 1.19 | 0.94 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 31.00 | 17.15 | 17.60 | 12.17 | 0.00 | 0.00% | 0 | 28 | 1.30 | 0.93 | 0.01 | -0.03 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 32.00 | 16.35 | 16.80 | 11.40 | 0.00 | 0.00% | 0 | 66 | 1.01 | 0.92 | 0.01 | -0.03 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 33.00 | 15.30 | 15.95 | 10.64 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.91 | 0.01 | -0.03 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 34.00 | 14.40 | 14.90 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.89 | 0.01 | -0.04 | 4/17/2025 | 4/24/2025 9:58:54 AM EST |
| 35.00 | 13.70 | 14.20 | 13.85 | +4.66 | +50.71% | 20 | 66 | 1.01 | 0.88 | 0.02 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 36.00 | 12.85 | 14.55 | 8.18 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.86 | 0.02 | -0.05 | 4/17/2025 | 4/24/2025 9:58:54 AM EST |
| 37.00 | 12.05 | 12.50 | 6.01 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.84 | 0.02 | -0.05 | 4/21/2025 | 4/24/2025 9:58:54 AM EST |
| 38.00 | 9.90 | 12.30 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.82 | 0.02 | -0.05 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 39.00 | 10.45 | 10.65 | 9.85 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.79 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 40.00 | 9.70 | 9.90 | 8.35 | +0.45 | +5.70% | 4 | 53 | 0.92 | 0.77 | 0.02 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 41.00 | 8.95 | 9.40 | 9.00 | +1.54 | +20.65% | 3 | 227 | 0.85 | 0.74 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 42.00 | 8.15 | 8.55 | 8.11 | +1.91 | +30.81% | 12 | 124 | 0.90 | 0.71 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 43.00 | 7.60 | 8.00 | 8.15 | +2.21 | +37.21% | 18 | 161 | 0.85 | 0.68 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 44.00 | 7.00 | 7.35 | 5.42 | 0.00 | 0.00% | 0 | 157 | 0.86 | 0.65 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 45.00 | 6.35 | 6.75 | 6.80 | +2.15 | +46.24% | 97 | 274 | 0.84 | 0.62 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 46.00 | 5.85 | 6.15 | 6.03 | +2.03 | +50.75% | 21 | 111 | 0.83 | 0.59 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 47.00 | 5.35 | 5.50 | 5.60 | +1.65 | +41.78% | 11 | 63 | 0.88 | 0.56 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 48.00 | 4.85 | 5.00 | 4.95 | +1.50 | +43.48% | 36 | 455 | 0.83 | 0.53 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 49.00 | 4.40 | 4.55 | 4.50 | +1.35 | +42.86% | 11 | 709 | 0.84 | 0.50 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 50.00 | 4.00 | 4.10 | 4.13 | +1.40 | +51.29% | 249 | 2,135 | 0.84 | 0.46 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 51.00 | 3.60 | 3.75 | 3.73 | +1.10 | +41.83% | 3 | 79 | 0.87 | 0.43 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 52.00 | 3.15 | 3.40 | 3.30 | +0.88 | +36.37% | 9 | 91 | 0.81 | 0.40 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 53.00 | 2.80 | 3.10 | 3.00 | +0.95 | +46.35% | 6 | 154 | 0.81 | 0.38 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 54.00 | 2.59 | 2.77 | 2.60 | +0.80 | +44.45% | 101 | 89 | 0.80 | 0.35 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 55.00 | 2.32 | 2.61 | 2.45 | +0.98 | +66.67% | 85 | 124 | 0.81 | 0.32 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 56.00 | 1.93 | 2.39 | 2.12 | +0.31 | +17.13% | 32 | 37 | 0.82 | 0.30 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 57.00 | 1.81 | 2.07 | 1.80 | +0.61 | +51.27% | 3 | 17 | 0.84 | 0.27 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 58.00 | 1.64 | 1.89 | 1.70 | +0.65 | +61.91% | 15 | 8 | 0.80 | 0.25 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 59.00 | 1.36 | 1.64 | 1.40 | +0.47 | +50.54% | 2 | 24 | 0.67 | 0.23 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 60.00 | 1.20 | 1.48 | 1.39 | +0.54 | +63.53% | 65 | 540 | 0.82 | 0.21 | 0.02 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 61.00 | 0.00 | 1.93 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.19 | 0.02 | -0.04 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 62.00 | 0.00 | 2.11 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.18 | 0.02 | -0.04 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 63.00 | 0.57 | 2.29 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.16 | 0.02 | -0.04 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 64.00 | 0.67 | 1.28 | % | 0 | 0 | 0.92 | 0.14 | 0.02 | -0.03 | 4/24/2025 9:58:54 AM EST | |||
| 65.00 | 0.58 | 0.99 | 0.80 | +0.21 | +35.60% | 7 | 4 | 0.82 | 0.13 | 0.02 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 70.00 | 0.00 | 0.87 | % | 0 | 0 | 1.42 | 0.08 | 0.01 | -0.02 | 4/24/2025 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.16 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 25.00 | 0.05 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 23 | 1.08 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 30.00 | 0.26 | 0.38 | 0.35 | -0.15 | -30.00% | 2 | 75 | 1.01 | -0.06 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 31.00 | 0.39 | 0.60 | 0.44 | -0.08 | -15.39% | 2 | 13 | 0.99 | -0.07 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 32.00 | 0.47 | 0.54 | 0.48 | -0.26 | -35.14% | 6 | 76 | 0.97 | -0.08 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 33.00 | 0.56 | 0.71 | 0.59 | -0.19 | -24.36% | 3 | 24 | 0.97 | -0.09 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 34.00 | 0.65 | 0.78 | 0.73 | -0.27 | -27.00% | 6 | 46 | 0.95 | -0.11 | 0.01 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 35.00 | 0.79 | 0.98 | 0.80 | -0.37 | -31.63% | 5 | 397 | 0.89 | -0.12 | 0.02 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 36.00 | 0.81 | 1.12 | 1.00 | -0.31 | -23.67% | 2 | 86 | 0.89 | -0.14 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 37.00 | 1.03 | 1.16 | 1.12 | -0.48 | -30.00% | 5 | 69 | 0.90 | -0.16 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 38.00 | 1.04 | 1.38 | 1.30 | -0.39 | -23.08% | 4 | 87 | 0.90 | -0.18 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 39.00 | 1.47 | 1.57 | 1.97 | 0.00 | 0.00% | 0 | 40 | 0.89 | -0.21 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 40.00 | 1.72 | 1.83 | 1.80 | -0.72 | -28.58% | 17 | 129 | 0.87 | -0.23 | 0.02 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 41.00 | 1.93 | 2.48 | 2.45 | -0.08 | -3.17% | 2 | 33 | 0.87 | -0.26 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 42.00 | 2.28 | 2.41 | 2.32 | -0.67 | -22.41% | 28 | 126 | 0.86 | -0.29 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 43.00 | 2.55 | 2.86 | 3.00 | -0.85 | -22.08% | 3 | 3,120 | 0.84 | -0.32 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 44.00 | 2.98 | 3.10 | 3.00 | -1.15 | -27.72% | 13 | 37 | 0.81 | -0.35 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 45.00 | 3.35 | 3.55 | 3.45 | -1.45 | -29.60% | 40 | 116 | 0.84 | -0.38 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 46.00 | 3.85 | 4.05 | 3.85 | -1.37 | -26.25% | 120 | 8,188 | 0.84 | -0.41 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 47.00 | 4.30 | 4.45 | 4.40 | -0.66 | -13.05% | 1 | 4 | 0.82 | -0.44 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 48.00 | 4.80 | 4.95 | 5.00 | -4.55 | -47.65% | 1 | 1 | 0.85 | -0.47 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 49.00 | 5.35 | 5.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.50 | 0.03 | -0.07 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 50.00 | 5.85 | 6.20 | 5.95 | -1.25 | -17.37% | 4 | 36 | 0.78 | -0.54 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 51.00 | 6.55 | 6.70 | 12.08 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.57 | 0.03 | -0.07 | 4/21/2025 | 4/24/2025 9:58:54 AM EST |
| 52.00 | 7.10 | 7.35 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.60 | 0.03 | -0.06 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 53.00 | 7.85 | 8.00 | 7.75 | -0.82 | -9.57% | 2,005 | 4 | 0.82 | -0.62 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 54.00 | 8.50 | 8.80 | 8.60 | % | 4 | 0 | 0.78 | -0.65 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:58:54 AM EST | |
| 55.00 | 9.25 | 9.50 | 11.22 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.68 | 0.03 | -0.06 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 56.00 | 10.00 | 10.20 | % | 0 | 0 | 0.76 | -0.70 | 0.03 | -0.06 | 4/24/2025 9:58:54 AM EST | |||
| 57.00 | 10.65 | 11.05 | 16.35 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.73 | 0.03 | -0.05 | 4/16/2025 | 4/24/2025 9:58:54 AM EST |
| 58.00 | 11.15 | 12.00 | 16.45 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.75 | 0.03 | -0.05 | 4/16/2025 | 4/24/2025 9:58:54 AM EST |
| 59.00 | 12.15 | 12.70 | 15.50 | 0.00 | 0.00% | 0 | 73 | 0.76 | -0.77 | 0.02 | -0.05 | 4/15/2025 | 4/24/2025 9:58:54 AM EST |
| 60.00 | 12.30 | 13.50 | 17.95 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.79 | 0.02 | -0.04 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 61.00 | 13.75 | 14.35 | % | 0 | 0 | 1.26 | -0.81 | 0.02 | -0.04 | 4/24/2025 9:58:54 AM EST | |||
| 62.00 | 14.70 | 15.30 | % | 0 | 0 | 0.72 | -0.82 | 0.02 | -0.04 | 4/24/2025 9:58:54 AM EST | |||
| 63.00 | 15.60 | 16.25 | % | 0 | 0 | 1.30 | -0.84 | 0.02 | -0.04 | 4/24/2025 9:58:54 AM EST | |||
| 64.00 | 16.45 | 17.20 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.86 | 0.02 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 65.00 | 17.65 | 18.00 | % | 0 | 0 | 1.34 | -0.87 | 0.02 | -0.03 | 4/24/2025 9:58:54 AM EST | |||
| 70.00 | 21.05 | 22.95 | % | 0 | 0 | 1.43 | -0.92 | 0.01 | -0.02 | 4/24/2025 9:58:54 AM EST |