Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $72.51 as of 6/6/2025 3:32:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.00 | 42.15 | 31.35 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:55 PM EST |
| 40.00 | 34.30 | 36.15 | 37.40 | +6.49 | +21.00% | 1 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 28.05 | 32.25 | 30.04 | +7.04 | +30.61% | 1 | 2 | 1.49 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 50.00 | 24.95 | 25.75 | 26.01 | +3.12 | +13.63% | 10 | 142 | 1.15 | 0.97 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 52.00 | 23.15 | 23.55 | 25.49 | +3.39 | +15.34% | 3 | 62 | 1.13 | 0.96 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 53.00 | 22.10 | 23.45 | 19.50 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.95 | 0.01 | -0.03 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 54.00 | 21.30 | 22.35 | 21.65 | +2.81 | +14.92% | 1 | 4 | 1.13 | 0.95 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 55.00 | 20.25 | 21.10 | 23.00 | +1.50 | +6.98% | 66 | 53 | 1.07 | 0.94 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 56.00 | 19.25 | 20.90 | 18.45 | -2.65 | -12.56% | 1 | 14 | 1.34 | 0.93 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 57.00 | 18.30 | 19.65 | 18.16 | -0.94 | -4.93% | 10 | 2 | 1.30 | 0.92 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 58.00 | 17.40 | 18.50 | 16.36 | +1.12 | +7.35% | 1 | 39 | 0.97 | 0.91 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 59.00 | 16.50 | 18.00 | 9.50 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.90 | 0.01 | -0.05 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 60.00 | 15.85 | 16.35 | 14.73 | -0.67 | -4.36% | 2 | 101 | 0.76 | 0.88 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 61.00 | 15.05 | 16.00 | 14.18 | +2.56 | +22.04% | 2 | 18 | 0.81 | 0.87 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 62.00 | 13.90 | 14.80 | 13.65 | -1.76 | -11.43% | 3 | 32 | 0.74 | 0.86 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 63.00 | 13.35 | 13.85 | 15.30 | +0.88 | +6.11% | 2 | 96 | 0.75 | 0.84 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 64.00 | 12.40 | 13.15 | 11.92 | +1.02 | +9.36% | 5 | 674 | 0.74 | 0.82 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 65.00 | 11.85 | 12.25 | 12.10 | +2.40 | +24.75% | 79 | 358 | 0.75 | 0.80 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 66.00 | 11.10 | 11.40 | 11.30 | +1.80 | +18.95% | 24 | 115 | 0.73 | 0.77 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 67.00 | 10.20 | 10.75 | 11.50 | +3.30 | +40.25% | 15 | 337 | 0.72 | 0.75 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 68.00 | 9.75 | 10.30 | 10.30 | +2.11 | +25.77% | 37 | 211 | 0.76 | 0.73 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 69.00 | 9.10 | 9.85 | 9.21 | +1.01 | +12.32% | 62 | 134 | 0.73 | 0.70 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 70.00 | 7.60 | 8.75 | 8.60 | +1.60 | +22.86% | 617 | 1,979 | 0.73 | 0.68 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 71.00 | 7.85 | 8.15 | 9.75 | +3.25 | +50.00% | 24 | 201 | 0.73 | 0.65 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 72.00 | 7.30 | 7.75 | 9.40 | +3.42 | +57.20% | 98 | 347 | 0.73 | 0.62 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 73.00 | 6.75 | 7.10 | 6.85 | +1.20 | +21.24% | 294 | 532 | 0.73 | 0.60 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 74.00 | 6.25 | 6.45 | 6.35 | +1.20 | +23.31% | 421 | 246 | 0.72 | 0.57 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 75.00 | 5.75 | 6.05 | 5.95 | +1.25 | +26.60% | 3,128 | 4,907 | 0.72 | 0.54 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 76.00 | 5.30 | 5.60 | 5.40 | +1.02 | +23.29% | 391 | 178 | 0.72 | 0.51 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 77.00 | 4.90 | 5.30 | 4.95 | +1.40 | +39.44% | 286 | 137 | 0.72 | 0.49 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 78.00 | 4.55 | 4.70 | 4.70 | +1.07 | +29.48% | 96 | 109 | 0.72 | 0.46 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 79.00 | 4.20 | 4.70 | 4.33 | +0.93 | +27.36% | 16 | 29 | 0.77 | 0.44 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 80.00 | 3.90 | 4.20 | 3.90 | +0.75 | +23.81% | 1,503 | 1,207 | 0.73 | 0.41 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 81.00 | 3.55 | 3.80 | 3.67 | +0.52 | +16.51% | 230 | 26 | 0.73 | 0.39 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 82.00 | 3.25 | 3.50 | 3.25 | -0.05 | -1.52% | 57 | 12 | 0.73 | 0.37 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 83.00 | 3.00 | 3.25 | 3.85 | +1.38 | +55.87% | 97 | 38 | 0.74 | 0.34 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 84.00 | 2.76 | 2.98 | 3.29 | +1.20 | +57.42% | 331 | 15 | 0.75 | 0.32 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 85.00 | 2.58 | 2.74 | 2.66 | +0.69 | +35.03% | 11,381 | 782 | 0.74 | 0.30 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 90.00 | 1.80 | 1.98 | 1.80 | +0.43 | +31.39% | 655 | 314 | 0.78 | 0.22 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 95.00 | 1.13 | 1.50 | 1.30 | +0.35 | +36.85% | 68 | 729 | 0.80 | 0.16 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 100.00 | 0.84 | 1.07 | 0.96 | +0.29 | +43.29% | 657 | 302 | 0.83 | 0.11 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 105.00 | 0.61 | 1.08 | 0.83 | +0.33 | +66.00% | 60 | 14 | 0.87 | 0.08 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 109.00 | 0.44 | 1.60 | 0.68 | +0.23 | +51.12% | 24 | 70 | 0.96 | 0.06 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 110.00 | 0.47 | 0.80 | 0.57 | % | 30 | 0 | 0.92 | 0.06 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 115.00 | 0.26 | 0.90 | 0.52 | % | 1 | 0 | 0.97 | 0.05 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 15 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 1.37 | 0.23 | 0.00 | 0.00% | 0 | 122 | 1.22 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 50.00 | 0.16 | 0.25 | 0.20 | -0.04 | -16.67% | 5 | 416 | 0.84 | -0.03 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 52.00 | 0.18 | 0.50 | 0.23 | -0.14 | -37.84% | 10 | 64 | 0.84 | -0.04 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 53.00 | 0.15 | 0.35 | 0.25 | -0.25 | -50.00% | 17 | 143 | 0.76 | -0.05 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 54.00 | 0.34 | 0.57 | 0.38 | -0.20 | -34.49% | 27 | 473 | 1.11 | -0.05 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 55.00 | 0.38 | 0.55 | 0.41 | -0.17 | -29.31% | 53 | 325 | 0.80 | -0.06 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 56.00 | 0.43 | 0.70 | 0.42 | -0.11 | -20.76% | 2 | 47 | 0.79 | -0.07 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 57.00 | 0.39 | 0.90 | 0.57 | -0.24 | -29.63% | 27 | 93 | 0.78 | -0.08 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 58.00 | 0.62 | 1.15 | 0.70 | -0.30 | -30.00% | 42 | 364 | 0.82 | -0.09 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 59.00 | 0.73 | 0.99 | 0.63 | -0.31 | -32.98% | 39 | 61 | 0.77 | -0.10 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 60.00 | 0.65 | 1.02 | 0.88 | -0.37 | -29.60% | 92 | 410 | 0.75 | -0.12 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 61.00 | 0.89 | 1.32 | 1.06 | -0.34 | -24.29% | 25 | 64 | 0.74 | -0.13 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 62.00 | 1.06 | 1.47 | 1.09 | -0.51 | -31.88% | 23 | 216 | 0.73 | -0.14 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 63.00 | 1.11 | 1.66 | 1.35 | -0.48 | -26.23% | 35 | 312 | 0.75 | -0.16 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 64.00 | 1.32 | 1.86 | 1.41 | -0.93 | -39.75% | 69 | 372 | 0.73 | -0.18 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 65.00 | 1.71 | 1.94 | 1.82 | -0.67 | -26.91% | 129 | 361 | 0.72 | -0.20 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 66.00 | 2.04 | 2.21 | 2.20 | -0.59 | -21.15% | 144 | 538 | 0.72 | -0.23 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 67.00 | 2.29 | 2.59 | 2.36 | -0.69 | -22.63% | 60 | 255 | 0.73 | -0.25 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 68.00 | 2.64 | 2.80 | 2.75 | -0.65 | -19.12% | 173 | 1,360 | 0.73 | -0.27 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 69.00 | 2.99 | 3.35 | 3.03 | -0.91 | -23.10% | 105 | 110 | 0.73 | -0.30 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 70.00 | 3.35 | 3.55 | 3.45 | -0.90 | -20.69% | 354 | 271 | 0.72 | -0.32 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 71.00 | 3.75 | 4.05 | 3.76 | -1.09 | -22.48% | 149 | 180 | 0.72 | -0.35 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 72.00 | 4.15 | 4.35 | 4.25 | -1.00 | -19.05% | 128 | 357 | 0.71 | -0.38 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 73.00 | 4.55 | 4.90 | 4.72 | -1.53 | -24.48% | 36 | 190 | 0.71 | -0.40 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 74.00 | 5.05 | 5.35 | 5.20 | -1.53 | -22.74% | 72 | 143 | 0.71 | -0.43 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 75.00 | 5.60 | 5.95 | 5.74 | -1.61 | -21.91% | 135 | 89 | 0.72 | -0.46 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 76.00 | 6.20 | 6.55 | 6.25 | -0.85 | -11.98% | 230 | 27 | 0.72 | -0.49 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 77.00 | 6.80 | 7.30 | 6.90 | -0.30 | -4.17% | 145 | 10 | 0.73 | -0.51 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 78.00 | 7.05 | 8.35 | 6.17 | -2.83 | -31.45% | 19 | 2 | 0.76 | -0.54 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 79.00 | 8.05 | 9.55 | % | 0 | 0 | 0.80 | -0.56 | 0.03 | -0.11 | 6/6/2025 3:59:55 PM EST | |||
| 80.00 | 8.75 | 9.80 | 7.40 | -2.40 | -24.49% | 3 | 18 | 0.78 | -0.59 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 81.00 | 9.35 | 10.15 | % | 0 | 0 | 0.76 | -0.61 | 0.03 | -0.11 | 6/6/2025 3:59:55 PM EST | |||
| 82.00 | 9.90 | 10.75 | % | 0 | 0 | 0.74 | -0.63 | 0.03 | -0.11 | 6/6/2025 3:59:55 PM EST | |||
| 83.00 | 10.80 | 12.00 | 9.40 | % | 1 | 0 | 0.78 | -0.66 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 84.00 | 11.55 | 13.35 | % | 0 | 0 | 0.83 | -0.68 | 0.02 | -0.11 | 6/6/2025 3:59:55 PM EST | |||
| 85.00 | 12.25 | 13.05 | 12.45 | -2.05 | -14.14% | 1 | 31 | 0.76 | -0.70 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 90.00 | 16.15 | 17.35 | 14.85 | % | 4 | 0 | 0.76 | -0.78 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 95.00 | 20.90 | 22.45 | % | 0 | 0 | 0.87 | -0.84 | 0.02 | -0.08 | 6/6/2025 3:59:55 PM EST | |||
| 100.00 | 25.35 | 27.10 | % | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.06 | 6/6/2025 3:59:55 PM EST | |||
| 105.00 | 30.05 | 31.80 | 33.41 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.92 | 0.01 | -0.05 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 109.00 | 33.90 | 35.70 | % | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.04 | 6/6/2025 3:59:55 PM EST | |||
| 110.00 | 35.00 | 37.55 | % | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.04 | 6/6/2025 3:59:55 PM EST | |||
| 115.00 | 39.85 | 41.75 | % | 0 | 0 | 1.43 | -0.95 | 0.01 | -0.04 | 6/6/2025 3:59:55 PM EST |