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 | 27.50 | 31.35 | 22.78 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 23.65 | 25.65 | 20.48 | 0.00 | 0.00% | 0 | 36 | 1.38 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 17.65 | 21.95 | 19.27 | +1.92 | +11.07% | 1 | 44 | 1.12 | 0.96 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 16.90 | 21.00 | 18.97 | +2.06 | +12.19% | 6 | 36 | 1.00 | 0.96 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 16.90 | 18.90 | 17.92 | +6.52 | +57.20% | 58 | 66 | 0.92 | 0.95 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 15.00 | 19.35 | 10.64 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.94 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 14.15 | 18.10 | 15.53 | +6.33 | +68.81% | 1 | 4 | 1.06 | 0.93 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 14.10 | 16.10 | 13.85 | 0.00 | 0.00% | 0 | 57 | 0.89 | 0.91 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 12.15 | 16.30 | 8.18 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.90 | 0.01 | -0.04 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 12.45 | 14.45 | 12.25 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.88 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 11.70 | 13.40 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.87 | 0.02 | -0.05 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 10.55 | 12.50 | 12.08 | +2.23 | +22.64% | 3 | 10 | 0.79 | 0.85 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 9.95 | 11.90 | 11.08 | +1.01 | +10.03% | 25 | 60 | 0.84 | 0.82 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 9.00 | 10.80 | 10.25 | +1.15 | +12.64% | 73 | 220 | 0.80 | 0.80 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 8.75 | 10.45 | 9.25 | +1.21 | +15.05% | 19 | 114 | 0.90 | 0.78 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 7.75 | 9.35 | 8.58 | +0.63 | +7.93% | 12 | 154 | 0.81 | 0.75 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 7.00 | 9.00 | 8.45 | +1.27 | +17.69% | 22 | 155 | 0.83 | 0.72 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 6.50 | 7.70 | 7.70 | +1.04 | +15.62% | 58 | 293 | 0.83 | 0.69 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 5.65 | 7.40 | 6.89 | +0.89 | +14.84% | 78 | 134 | 0.79 | 0.66 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 5.20 | 6.45 | 6.35 | +0.73 | +12.99% | 57 | 88 | 0.81 | 0.63 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 4.75 | 6.00 | 5.60 | +0.53 | +10.46% | 93 | 537 | 0.81 | 0.60 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 4.45 | 6.45 | 5.20 | +0.30 | +6.13% | 551 | 721 | 0.81 | 0.57 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 3.85 | 4.85 | 4.74 | +0.54 | +12.86% | 433 | 2,221 | 0.79 | 0.54 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 3.15 | 4.40 | 4.22 | +0.45 | +11.94% | 665 | 85 | 0.78 | 0.51 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 2.90 | 4.80 | 3.75 | +0.20 | +5.64% | 215 | 141 | 0.79 | 0.47 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 2.78 | 3.50 | 3.50 | +0.45 | +14.76% | 53 | 178 | 0.73 | 0.44 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 54.00 | 2.63 | 4.20 | 3.15 | +0.48 | +17.98% | 47 | 120 | 0.80 | 0.41 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 1.91 | 3.00 | 2.73 | +0.21 | +8.34% | 345 | 245 | 0.77 | 0.38 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 56.00 | 1.61 | 2.60 | 2.50 | +0.40 | +19.05% | 100 | 65 | 0.76 | 0.35 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 57.00 | 1.80 | 2.28 | 2.15 | +0.16 | +8.04% | 3 | 54 | 0.76 | 0.33 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 58.00 | 1.83 | 2.42 | 2.05 | +0.29 | +16.48% | 129 | 25 | 0.78 | 0.30 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 59.00 | 1.35 | 2.37 | 1.69 | +0.25 | +17.37% | 40 | 41 | 0.77 | 0.27 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 1.43 | 1.62 | 1.60 | +0.20 | +14.29% | 532 | 716 | 0.76 | 0.25 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 61.00 | 0.16 | 1.95 | 1.42 | +0.67 | +89.34% | 4 | 4 | 0.69 | 0.23 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 62.00 | 0.26 | 1.65 | 1.28 | +0.14 | +12.29% | 4 | 5 | 0.70 | 0.21 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 63.00 | 0.50 | 1.45 | 1.10 | +0.10 | +10.00% | 4 | 14 | 0.76 | 0.19 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 64.00 | 0.87 | 1.25 | 1.00 | +0.07 | +7.53% | 14 | 3 | 0.79 | 0.17 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.02 | 1.15 | 0.88 | +0.08 | +10.00% | 4 | 25 | 0.72 | 0.16 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.35 | 0.67 | 0.54 | % | 55 | 0 | 0.79 | 0.10 | 0.01 | -0.03 | 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 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.56 | 0.12 | -0.07 | -36.85% | 8 | 23 | 1.48 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 1.04 | 0.24 | -0.08 | -25.00% | 15 | 77 | 1.22 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 2.00 | 0.32 | -0.11 | -25.59% | 4 | 11 | 1.05 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.88 | 0.44 | -0.05 | -10.21% | 1 | 71 | 0.99 | -0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.81 | 0.44 | -0.12 | -21.43% | 35 | 23 | 0.89 | -0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 0.01 | 0.92 | 0.51 | -0.15 | -22.73% | 38 | 50 | 0.93 | -0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 1.06 | 0.54 | -0.16 | -22.86% | 139 | 430 | 0.95 | -0.09 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 1.12 | 0.76 | -0.20 | -20.84% | 38 | 93 | 0.90 | -0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 0.45 | 1.59 | 0.87 | -0.19 | -17.93% | 32 | 64 | 0.92 | -0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 0.50 | 1.27 | 1.30 | +0.12 | +10.17% | 15 | 85 | 0.84 | -0.13 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 1.01 | 1.43 | 1.10 | -0.41 | -27.16% | 2 | 41 | 0.85 | -0.15 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.84 | 1.89 | 1.30 | -0.41 | -23.98% | 86 | 176 | 0.83 | -0.18 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 0.87 | 2.19 | 1.55 | -0.54 | -25.84% | 140 | 36 | 0.83 | -0.20 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 1.39 | 2.00 | 1.85 | -0.43 | -18.86% | 18 | 141 | 0.83 | -0.22 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 1.67 | 2.50 | 2.15 | -0.23 | -9.67% | 3,042 | 3,101 | 0.84 | -0.25 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 2.25 | 2.88 | 2.50 | -0.55 | -18.04% | 56 | 83 | 0.83 | -0.28 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 2.28 | 3.40 | 2.75 | -0.36 | -11.58% | 91 | 175 | 0.83 | -0.31 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 2.87 | 3.50 | 3.25 | -0.90 | -21.69% | 8,037 | 8,190 | 0.81 | -0.34 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 2.90 | 4.50 | 3.60 | -0.60 | -14.29% | 58 | 9 | 0.86 | -0.37 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 3.75 | 5.00 | 4.00 | -0.75 | -15.79% | 1 | 118 | 0.86 | -0.40 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 3.60 | 5.10 | 4.60 | -0.80 | -14.82% | 69 | 50 | 0.81 | -0.43 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 4.35 | 6.00 | 5.04 | -0.86 | -14.58% | 348 | 55 | 0.84 | -0.46 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 4.85 | 6.85 | 12.08 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.49 | 0.03 | -0.07 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 5.50 | 7.45 | 6.28 | -0.73 | -10.42% | 10 | 10 | 0.80 | -0.53 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 6.75 | 8.00 | 6.81 | -1.04 | -13.25% | 2,003 | 2,012 | 0.87 | -0.56 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 54.00 | 6.40 | 8.40 | 7.60 | -0.75 | -8.99% | 1,010 | 1,000 | 0.85 | -0.59 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 6.80 | 8.80 | 8.15 | -1.04 | -11.32% | 8 | 30 | 0.72 | -0.62 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 56.00 | 6.90 | 11.20 | 9.92 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.65 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 57.00 | 7.20 | 11.40 | 16.35 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.67 | 0.03 | -0.06 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 58.00 | 9.25 | 11.25 | 16.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.70 | 0.03 | -0.06 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 59.00 | 10.60 | 12.00 | 11.50 | -0.90 | -7.26% | 1 | 81 | 0.75 | -0.73 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 10.60 | 12.60 | 13.22 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.75 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 61.00 | 11.80 | 13.65 | % | 0 | 0 | 0.78 | -0.77 | 0.03 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 62.00 | 12.50 | 14.30 | % | 0 | 0 | 0.69 | -0.79 | 0.02 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 63.00 | 13.35 | 15.30 | % | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 64.00 | 14.30 | 16.30 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.83 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 15.35 | 17.35 | 16.00 | -1.50 | -8.58% | 5 | 2 | 0.82 | -0.84 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 18.65 | 23.40 | % | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.03 | 4/25/2025 3:59:58 PM EST |