Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $76.75 as of 6/16/2025 8:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.95 | 42.30 | 41.00 | +2.70 | +7.05% | 1 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 40.00 | 36.25 | 37.55 | 34.20 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 45.00 | 31.60 | 32.95 | 31.30 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 50.00 | 26.70 | 27.50 | 27.03 | +4.12 | +17.99% | 57 | 74 | 1.24 | 0.98 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 53.00 | 23.95 | 24.90 | 21.59 | 0.00 | 0.00% | 0 | 110 | 0.96 | 0.97 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 54.00 | 22.85 | 23.40 | 21.45 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.97 | 0.00 | -0.03 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 55.00 | 21.95 | 22.45 | 20.96 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.96 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 56.00 | 20.70 | 21.55 | 17.45 | -2.10 | -10.75% | 1 | 17 | 1.06 | 0.96 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 57.00 | 20.05 | 20.45 | 17.40 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.95 | 0.01 | -0.04 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 58.00 | 19.05 | 19.60 | 16.14 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.94 | 0.01 | -0.04 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 59.00 | 17.95 | 18.75 | 16.95 | +1.25 | +7.97% | 1 | 5 | 0.95 | 0.93 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 60.00 | 17.00 | 17.90 | 16.87 | +1.47 | +9.55% | 15 | 77 | 0.92 | 0.92 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 61.00 | 16.10 | 16.85 | 15.53 | +1.75 | +12.70% | 3 | 15 | 0.57 | 0.91 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 62.00 | 15.20 | 15.80 | 14.00 | +1.75 | +14.29% | 1 | 27 | 0.78 | 0.90 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 63.00 | 14.55 | 14.85 | 14.25 | +2.15 | +17.77% | 1 | 5 | 0.65 | 0.89 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 64.00 | 13.65 | 13.95 | 13.27 | +2.57 | +24.02% | 7 | 36 | 0.64 | 0.88 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 65.00 | 12.75 | 13.30 | 9.68 | 0.00 | 0.00% | 0 | 2,024 | 0.65 | 0.86 | 0.02 | -0.07 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 66.00 | 12.05 | 12.60 | 10.67 | +1.70 | +18.96% | 2 | 16 | 0.67 | 0.84 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 67.00 | 11.20 | 11.55 | 10.35 | +1.75 | +20.35% | 8 | 68 | 0.63 | 0.82 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 68.00 | 9.80 | 10.65 | 9.65 | +1.00 | +11.57% | 14 | 45 | 0.57 | 0.80 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 69.00 | 9.45 | 10.15 | 9.83 | +1.13 | +12.99% | 3 | 97 | 0.62 | 0.78 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 70.00 | 8.70 | 9.20 | 9.02 | +2.61 | +40.72% | 69 | 285 | 0.60 | 0.75 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 71.00 | 7.90 | 8.55 | 8.36 | +2.33 | +38.64% | 14 | 302 | 0.59 | 0.73 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 72.00 | 7.60 | 7.75 | 7.75 | +2.50 | +47.62% | 36 | 585 | 0.61 | 0.70 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 73.00 | 6.90 | 7.25 | 6.80 | +1.80 | +36.00% | 97 | 331 | 0.61 | 0.66 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 74.00 | 6.35 | 6.60 | 6.20 | +1.73 | +38.71% | 61 | 411 | 0.60 | 0.63 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 75.00 | 5.75 | 6.00 | 5.80 | +1.75 | +43.21% | 410 | 3,436 | 0.60 | 0.60 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 76.00 | 5.25 | 5.45 | 5.35 | +1.76 | +49.03% | 2,268 | 287 | 0.60 | 0.57 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 77.00 | 4.80 | 4.95 | 4.90 | +1.62 | +49.39% | 308 | 560 | 0.60 | 0.53 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 78.00 | 4.30 | 4.50 | 4.20 | +1.28 | +43.84% | 54 | 465 | 0.60 | 0.50 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 79.00 | 3.90 | 4.05 | 4.00 | +1.32 | +49.26% | 195 | 129 | 0.60 | 0.47 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 80.00 | 3.50 | 3.65 | 3.52 | +1.11 | +46.06% | 523 | 631 | 0.60 | 0.44 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 81.00 | 3.15 | 3.30 | 3.21 | +1.03 | +47.25% | 187 | 298 | 0.60 | 0.41 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 82.00 | 2.82 | 3.20 | 2.73 | +0.75 | +37.88% | 13 | 119 | 0.60 | 0.38 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 83.00 | 2.48 | 2.74 | 2.59 | +0.49 | +23.34% | 18 | 40 | 0.61 | 0.35 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 84.00 | 2.28 | 2.39 | 2.26 | +0.77 | +51.68% | 55 | 142 | 0.60 | 0.32 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 85.00 | 2.03 | 2.15 | 1.98 | +0.56 | +39.44% | 152 | 572 | 0.61 | 0.30 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 90.00 | 1.17 | 1.25 | 1.21 | +0.35 | +40.70% | 242 | 864 | 0.62 | 0.19 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 95.00 | 0.71 | 0.78 | 0.66 | +0.08 | +13.80% | 31 | 157 | 0.65 | 0.12 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 100.00 | 0.46 | 0.52 | 0.48 | -0.03 | -5.89% | 78 | 270 | 0.68 | 0.08 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 105.00 | 0.32 | 0.38 | 0.30 | 0.00 | 0.00% | 8 | 107 | 0.72 | 0.06 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 109.00 | 0.22 | 0.34 | 0.24 | -0.11 | -31.43% | 2 | 93 | 0.75 | 0.04 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 110.00 | 0.18 | 0.66 | 0.20 | -0.10 | -33.34% | 1 | 34 | 0.81 | 0.03 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 115.00 | 0.12 | 1.47 | 0.17 | -0.05 | -22.73% | 27 | 30 | 0.98 | 0.02 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 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 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.00 | 0.01 | -0.16 | -94.12% | 5 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.19 | 0.45 | +0.29 | +181.25% | 1 | 260 | 1.09 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 50.00 | 0.10 | 0.18 | 0.10 | -0.10 | -50.00% | 9 | 234 | 0.85 | -0.02 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 53.00 | 0.10 | 0.39 | 0.28 | -0.04 | -12.50% | 3 | 235 | 0.82 | -0.03 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 54.00 | 0.11 | 0.47 | 0.27 | -0.05 | -15.63% | 7 | 31 | 0.81 | -0.03 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 55.00 | 0.16 | 0.47 | 0.24 | -0.21 | -46.67% | 146 | 396 | 0.79 | -0.04 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 56.00 | 0.20 | 0.47 | 0.39 | -0.03 | -7.15% | 6 | 76 | 0.77 | -0.04 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 57.00 | 0.12 | 0.55 | 0.31 | -0.25 | -44.65% | 8 | 43 | 0.72 | -0.05 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 58.00 | 0.33 | 0.39 | 0.36 | -0.27 | -42.86% | 85 | 175 | 0.72 | -0.06 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 59.00 | 0.39 | 0.48 | 0.42 | -0.43 | -50.59% | 8 | 52 | 0.72 | -0.07 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 60.00 | 0.47 | 0.52 | 0.55 | -0.45 | -45.00% | 95 | 608 | 0.70 | -0.08 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 61.00 | 0.55 | 0.61 | 0.56 | -0.59 | -51.31% | 26 | 283 | 0.69 | -0.09 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 62.00 | 0.65 | 0.79 | 0.68 | -0.65 | -48.88% | 72 | 279 | 0.70 | -0.10 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 63.00 | 0.72 | 0.81 | 0.74 | -0.71 | -48.97% | 78 | 319 | 0.67 | -0.11 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 64.00 | 0.85 | 0.96 | 0.96 | -0.85 | -46.97% | 91 | 274 | 0.67 | -0.12 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 65.00 | 1.04 | 1.08 | 1.04 | -0.88 | -45.84% | 265 | 1,045 | 0.66 | -0.14 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 66.00 | 1.15 | 1.25 | 1.22 | -0.98 | -44.55% | 75 | 1,011 | 0.65 | -0.16 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 67.00 | 1.33 | 1.43 | 1.42 | -1.06 | -42.75% | 225 | 1,847 | 0.64 | -0.18 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 68.00 | 1.51 | 1.64 | 1.57 | -1.28 | -44.92% | 118 | 466 | 0.64 | -0.20 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 69.00 | 1.75 | 1.88 | 1.81 | -0.74 | -29.02% | 64 | 157 | 0.63 | -0.22 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 70.00 | 2.01 | 2.14 | 2.10 | -1.52 | -41.99% | 157 | 395 | 0.63 | -0.25 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 71.00 | 1.91 | 2.54 | 2.37 | -1.72 | -42.06% | 47 | 183 | 0.60 | -0.27 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 72.00 | 2.49 | 2.86 | 2.71 | -1.94 | -41.72% | 39 | 553 | 0.62 | -0.30 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 73.00 | 2.98 | 3.15 | 3.05 | -1.95 | -39.00% | 166 | 277 | 0.62 | -0.34 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 74.00 | 3.35 | 3.55 | 3.45 | -2.12 | -38.07% | 110 | 302 | 0.61 | -0.37 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 75.00 | 3.80 | 4.05 | 3.89 | -2.16 | -35.71% | 145 | 824 | 0.62 | -0.40 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 76.00 | 4.30 | 4.45 | 4.31 | -1.16 | -21.21% | 92 | 229 | 0.61 | -0.43 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 77.00 | 4.80 | 4.95 | 4.90 | -2.89 | -37.10% | 20 | 60 | 0.61 | -0.47 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 78.00 | 5.30 | 5.50 | 5.72 | -1.99 | -25.82% | 12 | 95 | 0.61 | -0.50 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 79.00 | 5.90 | 6.10 | 5.98 | -5.62 | -48.45% | 306 | 34 | 0.61 | -0.53 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 80.00 | 6.50 | 6.70 | 6.55 | -3.32 | -33.64% | 6 | 58 | 0.61 | -0.56 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 81.00 | 7.15 | 7.35 | 9.15 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.59 | 0.03 | -0.10 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 82.00 | 7.70 | 8.20 | 8.85 | -1.65 | -15.72% | 1 | 1 | 0.61 | -0.62 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 83.00 | 8.50 | 8.70 | % | 0 | 0 | 0.61 | -0.65 | 0.03 | -0.09 | 6/16/2025 4:00:02 PM EST | |||
| 84.00 | 9.10 | 9.50 | 9.78 | % | 1 | 0 | 0.60 | -0.68 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST | |
| 85.00 | 9.25 | 10.25 | % | 0 | 0 | 0.56 | -0.70 | 0.03 | -0.09 | 6/16/2025 4:00:02 PM EST | |||
| 90.00 | 14.15 | 14.40 | 15.15 | -1.35 | -8.19% | 3 | 1 | 0.63 | -0.81 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 95.00 | 18.10 | 19.25 | 20.65 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.88 | 0.02 | -0.05 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 100.00 | 23.45 | 24.15 | 28.75 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.04 | 6/4/2025 | 6/16/2025 4:00:02 PM EST |
| 105.00 | 28.15 | 28.70 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 109.00 | 31.90 | 32.65 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 110.00 | 32.95 | 33.75 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 115.00 | 37.50 | 38.90 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST |