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 | 39.15 | 41.75 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 30.00 | 34.75 | 36.15 | 30.62 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 29.95 | 30.70 | 31.38 | 0.00 | 0.00% | 0 | 21 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 28.75 | 30.25 | 25.77 | 0.00 | 0.00% | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 27.55 | 28.65 | 17.58 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 26.20 | 27.80 | 23.52 | 0.00 | 0.00% | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 24.40 | 26.90 | 11.05 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 24.35 | 25.70 | 22.04 | 0.00 | 0.00% | 0 | 97 | 1.35 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 24.05 | 24.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 42.00 | 23.20 | 23.50 | 19.98 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 22.10 | 22.50 | 18.36 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 20.85 | 21.50 | 21.85 | -0.95 | -4.17% | 3 | 24 | 1.43 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 19.55 | 20.85 | 20.45 | -0.55 | -2.62% | 1 | 115 | 1.01 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 19.15 | 19.50 | 21.45 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 17.50 | 18.55 | 19.41 | 0.00 | 0.00% | 0 | 328 | 0.93 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 16.45 | 17.60 | 17.40 | +1.75 | +11.19% | 5 | 140 | 0.84 | 0.97 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 15.45 | 16.60 | 17.81 | 0.00 | 0.00% | 0 | 210 | 0.80 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 15.10 | 15.65 | 15.46 | -0.77 | -4.75% | 1 | 375 | 0.78 | 0.95 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 13.70 | 14.70 | 13.70 | 0.00 | 0.00% | 0 | 140 | 0.77 | 0.94 | 0.01 | -0.05 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 13.50 | 13.75 | 14.35 | 0.00 | 0.00% | 0 | 176 | 0.77 | 0.93 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 12.30 | 12.85 | 13.18 | -0.22 | -1.65% | 1 | 178 | 0.72 | 0.91 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 11.20 | 12.70 | 11.90 | -0.58 | -4.65% | 4 | 141 | 0.90 | 0.90 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 10.50 | 10.95 | 11.42 | +0.09 | +0.80% | 14 | 223 | 0.79 | 0.88 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 9.80 | 10.85 | 9.97 | -1.28 | -11.38% | 3 | 196 | 0.86 | 0.86 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 8.90 | 9.25 | 9.90 | 0.00 | 0.00% | 0 | 116 | 0.72 | 0.83 | 0.02 | -0.08 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 8.10 | 8.85 | 8.41 | -0.49 | -5.51% | 8 | 162 | 0.81 | 0.81 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 7.30 | 7.80 | 8.07 | +0.07 | +0.88% | 7 | 109 | 0.67 | 0.78 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 6.50 | 6.95 | 6.85 | -0.58 | -7.81% | 45 | 792 | 0.70 | 0.74 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 5.85 | 6.40 | 6.40 | -0.45 | -6.57% | 3 | 56 | 0.71 | 0.71 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 62.00 | 5.45 | 5.55 | 5.83 | -0.17 | -2.84% | 4 | 129 | 0.69 | 0.67 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 63.00 | 4.45 | 5.00 | 5.20 | -0.08 | -1.52% | 8 | 283 | 0.69 | 0.63 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 4.15 | 4.45 | 4.80 | +0.05 | +1.06% | 276 | 166 | 0.68 | 0.59 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 3.75 | 3.90 | 3.85 | -0.65 | -14.45% | 306 | 2,557 | 0.68 | 0.54 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 3.30 | 3.40 | 3.35 | -0.47 | -12.31% | 429 | 364 | 0.68 | 0.50 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 2.85 | 2.94 | 3.00 | -0.52 | -14.78% | 3,639 | 250 | 0.68 | 0.46 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 68.00 | 2.44 | 2.59 | 2.60 | -0.56 | -17.73% | 95 | 356 | 0.68 | 0.41 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 2.11 | 2.29 | 2.50 | -0.05 | -1.97% | 41 | 122 | 0.68 | 0.38 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 1.81 | 1.94 | 2.00 | -0.46 | -18.70% | 1,098 | 1,730 | 0.68 | 0.34 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 1.51 | 1.68 | 1.71 | -0.24 | -12.31% | 21 | 143 | 0.68 | 0.30 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 1.40 | 1.44 | 1.62 | -0.21 | -11.48% | 142 | 767 | 0.68 | 0.27 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 1.04 | 1.24 | 1.20 | -0.29 | -19.47% | 17 | 62 | 0.68 | 0.24 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 0.94 | 1.07 | 1.05 | -0.20 | -16.00% | 13 | 189 | 0.68 | 0.22 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.86 | 0.93 | 0.90 | -0.30 | -25.00% | 170 | 1,484 | 0.69 | 0.19 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 0.74 | 0.80 | 0.86 | -0.26 | -23.22% | 7 | 21 | 0.69 | 0.17 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 0.40 | 0.54 | 0.45 | -0.23 | -33.83% | 263 | 568 | 0.72 | 0.11 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.19 | 0.28 | 0.27 | -0.08 | -22.86% | 17 | 242 | 0.77 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 90.00 | 0.16 | 0.21 | 0.21 | 0.00 | 0.00% | 89 | 115 | 0.84 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 0.10 | 0.13 | 0.12 | -0.02 | -14.29% | 6 | 84 | 0.88 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 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 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 166 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.40 | 0.02 | -0.05 | -71.43% | 2 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 0.01 | 0.73 | 0.04 | -0.16 | -80.00% | 16 | 33 | 1.04 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 0.01 | 0.74 | 0.09 | +0.06 | +200.00% | 6 | 76 | 1.02 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.75 | 0.04 | -0.26 | -86.67% | 101 | 178 | 1.05 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 0.02 | 0.07 | 0.07 | +0.06 | +600.00% | 22 | 142 | 0.93 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 0.01 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 135 | 1.00 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.45 | 0.09 | -0.04 | -30.77% | 10 | 267 | 1.10 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 55 | 1.21 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.57 | 0.15 | -0.10 | -40.00% | 9 | 59 | 1.03 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 0.15 | 0.19 | 0.15 | -0.02 | -11.77% | 13 | 136 | 0.85 | -0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 0.15 | 0.29 | 0.21 | 0.00 | 0.00% | 17 | 67 | 0.84 | -0.04 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 0.17 | 0.26 | 0.22 | -0.04 | -15.39% | 16 | 400 | 0.79 | -0.05 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 51.00 | 0.27 | 0.30 | 0.29 | -0.04 | -12.13% | 39 | 163 | 0.79 | -0.06 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 52.00 | 0.33 | 0.39 | 0.36 | -0.03 | -7.70% | 12 | 270 | 0.78 | -0.07 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 53.00 | 0.40 | 0.44 | 0.45 | -0.02 | -4.26% | 11 | 159 | 0.76 | -0.09 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 54.00 | 0.49 | 0.53 | 0.50 | -0.04 | -7.41% | 13 | 318 | 0.75 | -0.10 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 0.60 | 0.64 | 0.60 | -0.07 | -10.45% | 78 | 4,693 | 0.73 | -0.12 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 56.00 | 0.73 | 0.78 | 0.75 | -0.08 | -9.64% | 55 | 245 | 0.73 | -0.14 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 57.00 | 0.88 | 0.96 | 0.85 | -0.07 | -7.61% | 35 | 338 | 0.71 | -0.17 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 58.00 | 1.06 | 1.14 | 1.11 | -0.05 | -4.31% | 94 | 305 | 0.71 | -0.19 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 59.00 | 1.28 | 1.39 | 1.31 | +0.01 | +0.77% | 57 | 315 | 0.71 | -0.22 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 1.55 | 1.63 | 1.57 | +0.02 | +1.29% | 351 | 3,563 | 0.70 | -0.26 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 61.00 | 1.84 | 2.05 | 1.70 | -0.27 | -13.71% | 212 | 157 | 0.69 | -0.29 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 62.00 | 2.18 | 2.35 | 2.26 | +0.11 | +5.12% | 654 | 148 | 0.69 | -0.33 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 63.00 | 2.57 | 2.80 | 2.57 | +0.10 | +4.05% | 9 | 172 | 0.68 | -0.37 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 64.00 | 3.00 | 3.15 | 3.05 | +0.03 | +1.00% | 41 | 558 | 0.68 | -0.41 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 3.45 | 3.60 | 3.55 | +0.20 | +5.97% | 84 | 280 | 0.68 | -0.46 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 4.00 | 4.15 | 3.85 | -0.15 | -3.75% | 54 | 273 | 0.67 | -0.50 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 4.60 | 4.70 | 4.65 | +0.25 | +5.69% | 18 | 75 | 0.67 | -0.54 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 68.00 | 5.20 | 5.35 | 5.05 | +0.20 | +4.13% | 1 | 75 | 0.67 | -0.59 | 0.04 | -0.12 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 5.85 | 6.00 | 5.65 | -0.05 | -0.88% | 3 | 3 | 0.67 | -0.62 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 6.50 | 7.55 | 6.61 | +0.49 | +8.01% | 5 | 25 | 0.67 | -0.66 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 7.10 | 8.20 | 6.72 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.70 | 0.04 | -0.11 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 8.05 | 8.80 | 8.25 | -0.85 | -9.35% | 6 | 41 | 0.67 | -0.73 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 8.70 | 9.05 | 10.50 | 0.00 | 0.00% | 0 | 25 | 0.66 | -0.76 | 0.03 | -0.10 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 9.40 | 10.15 | % | 0 | 0 | 0.68 | -0.78 | 0.03 | -0.09 | 5/28/2025 3:59:48 PM EST | |||
| 75.00 | 10.05 | 10.90 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.81 | 0.03 | -0.09 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 10.95 | 12.20 | % | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.08 | 5/28/2025 3:59:48 PM EST | |||
| 80.00 | 14.95 | 16.10 | 17.30 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.89 | 0.02 | -0.06 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 19.85 | 20.95 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.04 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 24.65 | 25.60 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 29.65 | 30.30 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST |