Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $62.76 as of 5/27/2025 4:22:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.55 | 41.55 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 35.40 | 37.65 | 30.62 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 35.00 | 30.65 | 31.80 | 31.38 | % | 21 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 36.00 | 29.30 | 31.90 | 25.77 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 37.00 | 28.30 | 30.70 | 17.58 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:58 PM EST |
| 38.00 | 27.65 | 29.35 | 23.52 | 0.00 | 0.00% | 0 | 15 | 1.41 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 39.00 | 26.75 | 27.70 | 11.05 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 3:59:58 PM EST |
| 40.00 | 25.85 | 26.60 | 22.04 | 0.00 | 0.00% | 0 | 97 | 1.34 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 41.00 | 25.00 | 25.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 42.00 | 24.00 | 24.35 | 19.98 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 43.00 | 23.05 | 23.35 | 18.36 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.98 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 3:59:58 PM EST |
| 44.00 | 21.40 | 22.85 | 22.80 | +3.20 | +16.33% | 1 | 24 | 0.94 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 45.00 | 21.10 | 21.80 | 21.00 | +2.05 | +10.82% | 6 | 115 | 1.10 | 0.97 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 46.00 | 20.10 | 20.75 | 21.45 | +6.75 | +45.92% | 3 | 24 | 1.10 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 47.00 | 19.15 | 19.40 | 19.41 | +2.13 | +12.33% | 1 | 328 | 0.86 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 48.00 | 18.20 | 18.50 | 15.65 | 0.00 | 0.00% | 0 | 140 | 0.86 | 0.96 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 49.00 | 17.20 | 18.05 | 17.81 | +3.12 | +21.24% | 2 | 212 | 1.05 | 0.95 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 50.00 | 16.25 | 16.85 | 16.23 | +1.38 | +9.30% | 36 | 344 | 0.92 | 0.94 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 51.00 | 15.30 | 15.65 | 13.70 | 0.00 | 0.00% | 0 | 140 | 0.83 | 0.93 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 52.00 | 14.45 | 15.00 | 14.35 | +2.08 | +16.96% | 46 | 196 | 0.81 | 0.92 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 53.00 | 13.45 | 13.70 | 13.40 | +2.50 | +22.94% | 2 | 178 | 0.78 | 0.91 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 54.00 | 12.55 | 12.80 | 12.48 | +1.33 | +11.93% | 23 | 145 | 0.78 | 0.90 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 55.00 | 11.70 | 12.15 | 11.33 | +1.38 | +13.87% | 16 | 218 | 0.81 | 0.88 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 56.00 | 10.80 | 11.00 | 11.25 | +2.73 | +32.05% | 10 | 201 | 0.75 | 0.87 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 57.00 | 10.00 | 10.50 | 9.90 | +2.25 | +29.42% | 3 | 117 | 0.80 | 0.85 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 58.00 | 9.15 | 9.35 | 8.90 | +1.65 | +22.76% | 31 | 153 | 0.73 | 0.82 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 59.00 | 8.35 | 8.55 | 8.00 | +1.03 | +14.78% | 2 | 109 | 0.72 | 0.80 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 60.00 | 7.60 | 7.80 | 7.43 | +1.43 | +23.84% | 55 | 793 | 0.72 | 0.77 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 61.00 | 6.80 | 7.05 | 6.85 | +1.30 | +23.43% | 6 | 56 | 0.69 | 0.73 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 62.00 | 6.25 | 6.40 | 6.00 | +1.15 | +23.72% | 31 | 131 | 0.71 | 0.70 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 63.00 | 5.60 | 5.75 | 5.28 | +0.78 | +17.34% | 137 | 239 | 0.70 | 0.66 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 64.00 | 5.00 | 5.15 | 4.75 | +0.85 | +21.80% | 59 | 200 | 0.70 | 0.62 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 65.00 | 4.45 | 4.65 | 4.50 | +1.05 | +30.44% | 451 | 2,630 | 0.69 | 0.58 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 66.00 | 3.95 | 4.15 | 3.82 | +0.84 | +28.19% | 337 | 184 | 0.69 | 0.54 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 67.00 | 3.45 | 3.60 | 3.52 | +0.89 | +33.84% | 172 | 192 | 0.69 | 0.50 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 68.00 | 3.05 | 3.20 | 3.16 | +0.66 | +26.40% | 247 | 329 | 0.69 | 0.46 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 69.00 | 2.69 | 2.81 | 2.55 | +0.50 | +24.39% | 66 | 86 | 0.69 | 0.42 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 70.00 | 2.30 | 2.44 | 2.46 | +0.59 | +31.56% | 864 | 1,463 | 0.69 | 0.38 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 71.00 | 2.06 | 2.19 | 1.95 | +0.33 | +20.37% | 44 | 128 | 0.69 | 0.35 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 72.00 | 1.79 | 1.88 | 1.83 | +0.48 | +35.56% | 775 | 103 | 0.69 | 0.31 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 73.00 | 1.50 | 1.66 | 1.49 | +0.26 | +21.14% | 34 | 41 | 0.69 | 0.28 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 74.00 | 1.34 | 1.45 | 1.25 | +0.19 | +17.93% | 28 | 175 | 0.70 | 0.26 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 75.00 | 1.17 | 1.24 | 1.20 | +0.22 | +22.45% | 333 | 1,391 | 0.70 | 0.23 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 76.00 | 1.01 | 1.21 | 1.12 | +0.14 | +14.29% | 25 | 5 | 0.70 | 0.21 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 80.00 | 0.59 | 0.66 | 0.68 | +0.12 | +21.43% | 195 | 461 | 0.72 | 0.13 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 85.00 | 0.33 | 0.40 | 0.35 | +0.04 | +12.91% | 419 | 230 | 0.77 | 0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 90.00 | 0.19 | 0.24 | 0.21 | -0.07 | -25.00% | 121 | 26 | 0.81 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 95.00 | 0.12 | 0.50 | 0.14 | % | 108 | 0 | 1.10 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.58 | 0.05 | % | 1 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 35.00 | 0.00 | 0.18 | 0.08 | +0.03 | +60.00% | 3 | 163 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.87 | 0.07 | -0.19 | -73.08% | 30 | 94 | 1.47 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 39.00 | 0.01 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 40.00 | 0.01 | 0.09 | 0.03 | -0.05 | -62.50% | 10 | 76 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 9 | 1.48 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 42.00 | 0.01 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 178 | 0.88 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 43.00 | 0.05 | 0.27 | 0.01 | -0.33 | -97.06% | 2 | 142 | 1.01 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 44.00 | 0.05 | 0.17 | 0.17 | -0.02 | -10.53% | 2 | 135 | 0.92 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.79 | 0.13 | -0.08 | -38.10% | 10 | 261 | 1.13 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.74 | 0.13 | -0.16 | -55.18% | 29 | 57 | 1.14 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 47.00 | 0.07 | 1.18 | 0.25 | -0.05 | -16.67% | 3 | 59 | 1.29 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 48.00 | 0.16 | 0.52 | 0.17 | -0.18 | -51.43% | 15 | 144 | 0.98 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 49.00 | 0.20 | 0.63 | 0.21 | -0.21 | -50.00% | 8 | 67 | 0.98 | -0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 50.00 | 0.24 | 0.28 | 0.26 | -0.25 | -49.02% | 63 | 417 | 0.83 | -0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 51.00 | 0.28 | 0.32 | 0.33 | -0.28 | -45.91% | 16 | 163 | 0.81 | -0.07 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 52.00 | 0.34 | 0.38 | 0.39 | -0.31 | -44.29% | 23 | 282 | 0.79 | -0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 53.00 | 0.41 | 0.45 | 0.47 | -0.35 | -42.69% | 14 | 164 | 0.78 | -0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 54.00 | 0.50 | 0.55 | 0.54 | -0.43 | -44.33% | 40 | 317 | 0.77 | -0.10 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 55.00 | 0.59 | 0.65 | 0.67 | -0.53 | -44.17% | 4,140 | 725 | 0.76 | -0.12 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 56.00 | 0.69 | 1.22 | 0.83 | -0.62 | -42.76% | 15 | 245 | 0.81 | -0.13 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 57.00 | 0.87 | 0.94 | 0.92 | -0.81 | -46.83% | 56 | 324 | 0.73 | -0.15 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 58.00 | 1.06 | 1.13 | 1.16 | -0.80 | -40.82% | 81 | 291 | 0.73 | -0.18 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 59.00 | 1.26 | 1.34 | 1.30 | -1.05 | -44.69% | 67 | 288 | 0.72 | -0.20 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 60.00 | 1.50 | 1.58 | 1.55 | -1.14 | -42.38% | 3,321 | 506 | 0.71 | -0.23 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 61.00 | 1.78 | 1.86 | 1.97 | -1.09 | -35.63% | 40 | 129 | 0.71 | -0.27 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 62.00 | 2.11 | 2.18 | 2.15 | -1.35 | -38.58% | 74 | 100 | 0.70 | -0.30 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 63.00 | 2.44 | 2.68 | 2.47 | -1.53 | -38.25% | 27 | 168 | 0.69 | -0.34 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 64.00 | 2.83 | 2.94 | 3.02 | -1.62 | -34.92% | 75 | 535 | 0.69 | -0.38 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 65.00 | 3.30 | 3.40 | 3.35 | -1.65 | -33.00% | 94 | 280 | 0.69 | -0.42 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 66.00 | 3.80 | 3.90 | 4.00 | -1.55 | -27.93% | 195 | 176 | 0.69 | -0.46 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 67.00 | 4.30 | 4.45 | 4.40 | -1.60 | -26.67% | 23 | 68 | 0.69 | -0.50 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 68.00 | 4.85 | 5.00 | 4.85 | -1.00 | -17.10% | 35 | 54 | 0.68 | -0.54 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 69.00 | 5.50 | 5.65 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.58 | 0.04 | -0.11 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 70.00 | 6.15 | 6.30 | 6.12 | -2.38 | -28.00% | 18 | 11 | 0.69 | -0.62 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 71.00 | 6.85 | 7.00 | 6.72 | % | 1 | 0 | 0.68 | -0.65 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 72.00 | 7.40 | 7.75 | 9.10 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.69 | 0.04 | -0.10 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 73.00 | 7.95 | 8.55 | 10.50 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.72 | 0.03 | -0.10 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 74.00 | 9.05 | 9.30 | % | 0 | 0 | 0.67 | -0.74 | 0.03 | -0.09 | 5/27/2025 3:59:58 PM EST | |||
| 75.00 | 9.90 | 10.10 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.77 | 0.03 | -0.09 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 76.00 | 10.15 | 11.00 | % | 0 | 0 | 0.62 | -0.79 | 0.03 | -0.08 | 5/27/2025 3:59:58 PM EST | |||
| 80.00 | 14.05 | 14.55 | 17.30 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.87 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 85.00 | 19.10 | 19.40 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 90.00 | 23.75 | 24.30 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 95.00 | 28.75 | 29.25 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:58 PM EST |