Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $48.05 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.75 | 23.30 | 24.10 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 18.10 | 19.60 | 19.55 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 13.40 | 13.65 | 13.34 | -1.61 | -10.77% | 5 | 16 | 0.75 | 0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 12.45 | 12.75 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.92 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 11.50 | 11.85 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.91 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 10.25 | 11.05 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.89 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 8.65 | 10.05 | 12.14 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.87 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 8.70 | 9.20 | 9.40 | -0.08 | -0.85% | 13 | 252 | 0.70 | 0.85 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 8.20 | 8.40 | 7.73 | -1.97 | -20.31% | 7 | 25 | 0.68 | 0.82 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 7.50 | 8.15 | 7.83 | 0.00 | 0.00% | 0 | 96 | 0.76 | 0.79 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 6.05 | 7.40 | 6.53 | -1.47 | -18.38% | 10 | 16 | 0.66 | 0.75 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 5.90 | 6.35 | 7.00 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.71 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 5.40 | 5.55 | 5.10 | -1.57 | -23.54% | 50 | 92 | 0.66 | 0.68 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 4.80 | 4.95 | 5.00 | -0.20 | -3.85% | 64 | 124 | 0.65 | 0.63 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 4.15 | 4.40 | 4.30 | -0.50 | -10.42% | 119 | 75 | 0.66 | 0.59 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 3.75 | 4.00 | 3.80 | -0.20 | -5.00% | 159 | 410 | 0.65 | 0.55 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 3.30 | 3.45 | 3.30 | -0.45 | -12.00% | 136 | 1,430 | 0.65 | 0.51 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 2.89 | 3.05 | 2.91 | -0.24 | -7.62% | 650 | 1,566 | 0.65 | 0.47 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 2.50 | 2.62 | 2.57 | -0.40 | -13.47% | 62 | 171 | 0.64 | 0.43 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 1.89 | 2.31 | 2.15 | -0.31 | -12.61% | 35 | 406 | 0.62 | 0.39 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 1.87 | 2.01 | 1.92 | -0.35 | -15.42% | 31 | 169 | 0.65 | 0.35 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 1.29 | 1.74 | 1.67 | -0.18 | -9.73% | 124 | 124 | 0.61 | 0.32 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 1.40 | 1.51 | 1.43 | -0.16 | -10.07% | 305 | 596 | 0.65 | 0.29 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 1.20 | 1.30 | 1.25 | -0.10 | -7.41% | 24 | 205 | 0.64 | 0.26 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 1.05 | 1.11 | 1.03 | -0.19 | -15.58% | 109 | 175 | 0.65 | 0.23 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 0.90 | 0.96 | 0.97 | -0.18 | -15.66% | 25 | 62 | 0.65 | 0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 0.78 | 0.84 | 0.80 | -0.07 | -8.05% | 3 | 266 | 0.66 | 0.19 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.68 | 0.72 | 0.71 | -0.10 | -12.35% | 388 | 960 | 0.66 | 0.17 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 0.59 | 0.65 | 0.50 | -0.22 | -30.56% | 36 | 46 | 0.67 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 0.52 | 1.27 | % | 0 | 0 | 0.76 | 0.13 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 0.45 | 1.68 | 0.47 | -0.11 | -18.97% | 2 | 2 | 0.87 | 0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 0.41 | 0.47 | 0.45 | -0.35 | -43.75% | 70 | 1 | 0.69 | 0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.36 | 0.42 | 0.40 | -0.05 | -11.12% | 95 | 616 | 0.70 | 0.10 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.22 | 0.28 | 0.22 | -0.06 | -21.43% | 8 | 626 | 0.75 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.34 | 0.17 | 0.00 | 0.00% | 1 | 63 | 1.09 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 76.00 | 0.02 | 1.26 | % | 0 | 0 | 1.28 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:57 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 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.12 | 0.21 | 0.18 | 0.00 | 0.00% | 1 | 409 | 0.91 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.35 | 0.38 | 0.36 | -0.01 | -2.71% | 149 | 244 | 0.79 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.43 | 0.46 | 0.42 | -0.07 | -14.29% | 20 | 56 | 0.77 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.51 | 0.55 | 0.56 | +0.05 | +9.81% | 11 | 97 | 0.75 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.62 | 0.67 | 0.70 | +0.09 | +14.76% | 33 | 41 | 0.74 | -0.11 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.76 | 0.80 | 0.77 | +0.02 | +2.67% | 21 | 249 | 0.72 | -0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.88 | 0.96 | 0.93 | +0.03 | +3.34% | 524 | 548 | 0.71 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 1.10 | 1.15 | 1.13 | +0.04 | +3.67% | 32 | 380 | 0.70 | -0.18 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 1.26 | 1.39 | 1.33 | +0.03 | +2.31% | 78 | 111 | 0.68 | -0.21 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 1.54 | 1.66 | 1.60 | +0.02 | +1.27% | 30 | 58 | 0.68 | -0.25 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 1.88 | 1.96 | 1.85 | -0.05 | -2.64% | 346 | 92 | 0.67 | -0.29 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 2.18 | 2.31 | 2.17 | -0.03 | -1.37% | 172 | 223 | 0.66 | -0.32 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 2.46 | 2.71 | 2.81 | +0.23 | +8.92% | 8 | 257 | 0.66 | -0.37 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 3.05 | 3.15 | 2.93 | +0.05 | +1.74% | 45 | 199 | 0.66 | -0.41 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 3.50 | 3.65 | 3.65 | +0.20 | +5.80% | 69 | 295 | 0.66 | -0.45 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 4.05 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 134 | 0.65 | -0.49 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 4.65 | 4.85 | 4.60 | +0.15 | +3.38% | 18 | 152 | 0.65 | -0.53 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 5.25 | 5.80 | 5.65 | +0.55 | +10.79% | 4 | 2 | 0.71 | -0.57 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 5.90 | 6.15 | 6.42 | +0.80 | +14.24% | 11 | 10 | 0.65 | -0.61 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 5.90 | 6.80 | 7.00 | +1.10 | +18.65% | 2 | 2 | 0.58 | -0.65 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 7.00 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.68 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 7.80 | 8.80 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.71 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 8.55 | 9.10 | % | 0 | 0 | 0.60 | -0.74 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 9.00 | 10.35 | % | 0 | 0 | 0.70 | -0.77 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 10.65 | 10.85 | % | 0 | 0 | 0.68 | -0.79 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 10.90 | 12.15 | 11.20 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.81 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 12.40 | 13.05 | 13.36 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.83 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 13.00 | 13.70 | % | 0 | 0 | 0.91 | -0.85 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 14.25 | 14.60 | % | 0 | 0 | 0.91 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 14.80 | 15.75 | % | 0 | 0 | 0.81 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 16.10 | 16.85 | % | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 17.05 | 17.45 | % | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 21.95 | 22.25 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.94 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 26.85 | 28.20 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 76.00 | 27.60 | 28.85 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST |