Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $66.19 as of 5/28/2025 6:09:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.35 | 41.35 | 36.07 | 0.00 | 0.00% | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 34.75 | 35.50 | 34.30 | 0.00 | 0.00% | 0 | 15 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 29.20 | 31.20 | 26.60 | 0.00 | 0.00% | 0 | 35 | 2.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 28.35 | 30.35 | 12.00 | 0.00 | 0.00% | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 26.75 | 28.85 | 21.15 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 26.75 | 28.05 | 27.37 | +1.71 | +6.67% | 1 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 25.15 | 27.10 | 26.27 | 0.00 | 0.00% | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 24.90 | 25.55 | 25.10 | +0.95 | +3.94% | 74 | 355 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 24.00 | 24.40 | 24.35 | -1.20 | -4.70% | 2 | 340 | 1.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 22.50 | 23.35 | 23.35 | -1.12 | -4.58% | 10 | 113 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 22.00 | 22.45 | 22.19 | -1.73 | -7.24% | 8 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 20.80 | 21.40 | 21.70 | +1.62 | +8.07% | 1 | 42 | 1.33 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 19.25 | 20.40 | 21.39 | +0.49 | +2.35% | 2 | 121 | 1.34 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 18.85 | 19.40 | 20.45 | 0.00 | 0.00% | 0 | 149 | 1.19 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 18.00 | 18.45 | 19.58 | 0.00 | 0.00% | 0 | 108 | 1.20 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 17.15 | 17.45 | 17.73 | -0.40 | -2.21% | 2 | 264 | 1.30 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 15.30 | 16.45 | 16.31 | -1.69 | -9.39% | 1 | 765 | 1.00 | 0.98 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 14.95 | 15.45 | 15.39 | -0.71 | -4.41% | 7 | 1,371 | 1.01 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 13.80 | 14.45 | 14.30 | +1.45 | +11.29% | 7 | 838 | 0.78 | 0.97 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 12.70 | 14.15 | 13.62 | +1.85 | +15.72% | 1 | 343 | 1.25 | 0.96 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 11.70 | 12.65 | 12.37 | -0.45 | -3.51% | 12 | 335 | 0.56 | 0.95 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 10.90 | 11.55 | 12.52 | +0.36 | +2.97% | 1 | 212 | 0.77 | 0.94 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 10.10 | 10.60 | 11.05 | +0.05 | +0.46% | 78 | 676 | 0.78 | 0.93 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 8.55 | 9.70 | 10.10 | -0.07 | -0.69% | 31 | 541 | 0.75 | 0.91 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 8.50 | 8.65 | 8.55 | -0.50 | -5.53% | 15 | 567 | 0.72 | 0.89 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 7.45 | 7.80 | 8.05 | 0.00 | 0.00% | 5 | 228 | 0.71 | 0.86 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 6.65 | 7.80 | 7.51 | +0.06 | +0.81% | 42 | 513 | 0.70 | 0.83 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 5.95 | 6.10 | 6.31 | -0.67 | -9.60% | 120 | 1,933 | 0.69 | 0.80 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 5.00 | 5.35 | 5.50 | -0.88 | -13.80% | 84 | 300 | 0.69 | 0.76 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 62.00 | 4.50 | 4.65 | 4.78 | -0.70 | -12.78% | 239 | 555 | 0.68 | 0.71 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 63.00 | 3.85 | 4.00 | 4.15 | -0.25 | -5.69% | 90 | 552 | 0.68 | 0.65 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 3.30 | 3.40 | 3.35 | -0.75 | -18.30% | 198 | 555 | 0.67 | 0.59 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 2.76 | 2.86 | 2.83 | -0.82 | -22.47% | 1,443 | 2,141 | 0.67 | 0.54 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 2.32 | 2.38 | 2.34 | -0.70 | -23.03% | 1,559 | 4,189 | 0.67 | 0.48 | 0.06 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 1.92 | 1.97 | 1.97 | -0.59 | -23.05% | 1,297 | 1,565 | 0.66 | 0.42 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 68.00 | 1.58 | 1.62 | 1.61 | -0.59 | -26.82% | 1,403 | 1,761 | 0.67 | 0.37 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 1.29 | 1.33 | 1.32 | -0.50 | -27.48% | 182 | 1,451 | 0.67 | 0.32 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 1.04 | 1.09 | 1.09 | -0.45 | -29.23% | 2,697 | 2,778 | 0.67 | 0.27 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 0.84 | 0.89 | 0.89 | -0.37 | -29.37% | 202 | 377 | 0.68 | 0.23 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 0.67 | 0.72 | 0.73 | -0.31 | -29.81% | 3,141 | 485 | 0.68 | 0.19 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 0.54 | 0.58 | 0.65 | -0.21 | -24.42% | 102 | 436 | 0.69 | 0.16 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 0.44 | 0.46 | 0.45 | -0.21 | -31.82% | 57 | 369 | 0.69 | 0.14 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.36 | 0.37 | 0.37 | -0.23 | -38.34% | 767 | 1,412 | 0.70 | 0.11 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 0.30 | 0.31 | 0.35 | -0.14 | -28.58% | 209 | 728 | 0.71 | 0.10 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 0.12 | 0.17 | 0.15 | -0.10 | -40.00% | 1,201 | 1,389 | 0.76 | 0.05 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.07 | 0.25 | 0.10 | -0.02 | -16.67% | 270 | 364 | 1.00 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 90.00 | 0.01 | 0.11 | 0.05 | -0.04 | -44.45% | 98 | 95 | 0.85 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 81 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 518 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.71 | 0.02 | +0.01 | +100.00% | 7 | 559 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 100 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 11 | 142 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 6 | 915 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 311 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 45 | 839 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 419 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.02 | 0.05 | +0.02 | +66.67% | 26 | 175 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 65 | 623 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 460 | 374 | 1.09 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 0.01 | 0.07 | 0.03 | -0.03 | -50.00% | 36 | 215 | 0.97 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 0.03 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 244 | 1.00 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 0.03 | 0.04 | 0.10 | +0.03 | +42.86% | 8 | 280 | 0.94 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 9 | 236 | 0.87 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.36 | 0.07 | -0.13 | -65.00% | 45 | 169 | 0.98 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 0.06 | 0.10 | 0.08 | -0.04 | -33.34% | 180 | 664 | 0.88 | -0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 187 | 0.85 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 0.10 | 0.36 | 0.11 | -0.03 | -21.43% | 2 | 202 | 0.96 | -0.04 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 0.07 | 0.19 | 0.12 | -0.07 | -36.85% | 99 | 189 | 0.78 | -0.05 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 0.17 | 0.20 | 0.20 | -0.02 | -9.10% | 103 | 848 | 0.77 | -0.06 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 0.22 | 0.24 | 0.22 | -0.07 | -24.14% | 133 | 1,325 | 0.75 | -0.07 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 0.29 | 0.31 | 0.31 | -0.05 | -13.89% | 69 | 400 | 0.73 | -0.09 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 0.38 | 0.40 | 0.39 | -0.02 | -4.88% | 146 | 527 | 0.72 | -0.11 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 0.50 | 0.52 | 0.49 | -0.03 | -5.77% | 254 | 433 | 0.71 | -0.14 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 0.65 | 0.66 | 0.66 | -0.09 | -12.00% | 113 | 337 | 0.69 | -0.17 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 0.84 | 0.85 | 0.84 | -0.02 | -2.33% | 995 | 2,660 | 0.68 | -0.20 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 1.07 | 1.09 | 1.04 | 0.00 | 0.00% | 691 | 839 | 0.68 | -0.24 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 62.00 | 1.36 | 1.39 | 1.36 | +0.02 | +1.50% | 1,234 | 850 | 0.67 | -0.29 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 63.00 | 1.70 | 1.78 | 1.62 | -0.03 | -1.82% | 343 | 1,455 | 0.67 | -0.35 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 2.11 | 2.19 | 2.15 | +0.16 | +8.04% | 1,128 | 2,872 | 0.67 | -0.41 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 2.58 | 2.67 | 2.56 | +0.08 | +3.23% | 641 | 1,180 | 0.66 | -0.46 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 3.05 | 3.20 | 3.04 | +0.07 | +2.36% | 526 | 783 | 0.66 | -0.52 | 0.06 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 3.70 | 3.80 | 3.71 | +0.21 | +6.00% | 55 | 133 | 0.66 | -0.58 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 68.00 | 4.30 | 4.50 | 4.40 | +0.20 | +4.77% | 33 | 49 | 0.66 | -0.63 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 5.05 | 5.20 | 5.00 | -0.15 | -2.92% | 6 | 18 | 0.66 | -0.68 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 5.75 | 5.95 | 5.30 | -0.40 | -7.02% | 45 | 94 | 0.66 | -0.73 | 0.05 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 6.55 | 6.75 | 6.40 | +0.42 | +7.03% | 1 | 7 | 0.67 | -0.77 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 7.40 | 8.25 | 7.72 | +0.92 | +13.53% | 54 | 25 | 0.64 | -0.81 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 7.95 | 8.75 | 7.85 | -0.05 | -0.64% | 2 | 14 | 0.69 | -0.84 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 8.70 | 10.00 | 9.40 | +0.73 | +8.42% | 1 | 2 | 0.60 | -0.86 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 9.70 | 10.30 | 12.05 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.89 | 0.03 | -0.08 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 10.90 | 11.70 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.90 | 0.02 | -0.07 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 14.75 | 15.25 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.04 | 5/28/2025 3:59:48 PM EST | |||
| 85.00 | 19.50 | 20.25 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 24.05 | 25.45 | 24.46 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 28.60 | 31.15 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |