Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $63.17 as of 5/27/2025 3:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 47.45 | 48.05 | 30.00 | 0.00 | 0.00% | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 46.20 | 47.15 | 17.65 | 0.00 | 0.00% | 0 | 55 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 45.55 | 46.30 | 43.30 | 0.00 | 0.00% | 0 | 80 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:51 PM EST |
| 21.00 | 44.55 | 45.30 | 22.30 | 0.00 | 0.00% | 0 | 33 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 22.00 | 43.60 | 44.15 | 23.18 | 0.00 | 0.00% | 0 | 43 | 1.55 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:51 PM EST |
| 23.00 | 42.50 | 42.95 | 42.85 | +2.03 | +4.98% | 1 | 98 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 24.00 | 41.60 | 42.40 | 21.30 | 0.00 | 0.00% | 0 | 19 | 1.47 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 40.65 | 40.90 | 41.65 | +2.13 | +5.39% | 1 | 64 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 26.00 | 39.60 | 39.95 | 38.40 | 0.00 | 0.00% | 0 | 67 | 1.30 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 27.00 | 38.65 | 38.95 | 37.87 | 0.00 | 0.00% | 0 | 34 | 1.25 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 28.00 | 37.65 | 38.00 | 34.10 | 0.00 | 0.00% | 0 | 47 | 1.14 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 29.00 | 36.75 | 37.05 | 32.85 | 0.00 | 0.00% | 0 | 103 | 1.23 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 35.80 | 36.05 | 35.75 | +1.84 | +5.43% | 3 | 586 | 1.09 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 31.00 | 34.75 | 35.05 | 31.07 | 0.00 | 0.00% | 0 | 65 | 1.28 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 32.00 | 33.85 | 34.10 | 32.40 | 0.00 | 0.00% | 0 | 666 | 0.91 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 33.00 | 32.10 | 33.10 | 30.05 | 0.00 | 0.00% | 0 | 114 | 1.03 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 34.00 | 31.90 | 32.10 | 29.30 | 0.00 | 0.00% | 0 | 130 | 0.84 | 0.98 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 30.85 | 31.15 | 30.43 | 0.00 | 0.00% | 0 | 626 | 0.83 | 0.98 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 36.00 | 29.95 | 30.15 | 30.80 | +1.51 | +5.16% | 3 | 1,565 | 0.82 | 0.97 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 37.00 | 28.85 | 29.60 | 28.20 | 0.00 | 0.00% | 0 | 187 | 0.85 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 38.00 | 28.00 | 28.20 | 29.00 | 0.00 | 0.00% | 0 | 740 | 0.84 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 39.00 | 27.00 | 27.25 | 25.16 | 0.00 | 0.00% | 0 | 766 | 0.82 | 0.96 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 26.05 | 26.30 | 26.22 | +2.07 | +8.58% | 12 | 1,611 | 0.82 | 0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 41.00 | 25.10 | 25.35 | 26.15 | +2.80 | +12.00% | 2 | 929 | 0.81 | 0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 42.00 | 24.20 | 24.40 | 25.13 | +1.37 | +5.77% | 1 | 1,325 | 0.80 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 43.00 | 23.30 | 23.50 | 24.05 | +1.85 | +8.34% | 9 | 1,877 | 0.79 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 44.00 | 22.35 | 22.55 | 23.05 | +2.26 | +10.88% | 3 | 564 | 0.78 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 21.45 | 21.60 | 21.40 | +2.47 | +13.05% | 11 | 1,141 | 0.75 | 0.93 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 46.00 | 20.50 | 20.75 | 20.59 | +2.04 | +11.00% | 7 | 2,043 | 0.75 | 0.92 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 47.00 | 19.65 | 20.00 | 19.96 | +2.18 | +12.27% | 33 | 834 | 0.74 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 48.00 | 18.75 | 18.90 | 19.52 | +1.92 | +10.91% | 1 | 2,127 | 0.74 | 0.90 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 49.00 | 17.90 | 18.25 | 18.02 | +1.79 | +11.03% | 3 | 3,020 | 0.72 | 0.89 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 17.05 | 17.25 | 16.85 | +1.35 | +8.71% | 67 | 3,756 | 0.72 | 0.88 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 13.05 | 13.15 | 13.10 | +1.63 | +14.22% | 238 | 8,963 | 0.69 | 0.80 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 9.65 | 9.75 | 9.70 | +1.30 | +15.48% | 455 | 16,451 | 0.67 | 0.69 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 6.90 | 6.95 | 6.96 | +1.06 | +17.97% | 1,054 | 7,202 | 0.66 | 0.57 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 4.75 | 4.85 | 4.86 | +0.71 | +17.11% | 3,069 | 17,986 | 0.65 | 0.45 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 3.20 | 3.30 | 3.27 | +0.49 | +17.63% | 3,367 | 7,609 | 0.65 | 0.34 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 2.20 | 2.22 | 2.23 | +0.30 | +15.55% | 714 | 4,832 | 0.66 | 0.25 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 1.52 | 1.56 | 1.52 | +0.09 | +6.30% | 1,410 | 1,461 | 0.67 | 0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 1.07 | 1.12 | 1.09 | +0.14 | +14.74% | 313 | 2,017 | 0.69 | 0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 95.00 | 0.79 | 0.83 | 0.84 | +0.17 | +25.38% | 47 | 378 | 0.71 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 100.00 | 0.59 | 0.63 | 0.62 | +0.24 | +63.16% | 351 | 8,816 | 0.73 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 0.00 | 0.17 | 0.53 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,128 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 103 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 22.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 23.00 | 0.00 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 24.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 159 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1,595 | 1.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 973 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 27.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 1,388 | 1.32 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 28.00 | 0.05 | 0.26 | 0.10 | -0.05 | -33.34% | 4 | 3,327 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 29.00 | 0.00 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 475 | 1.25 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 0.06 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 2,633 | 1.00 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 31.00 | 0.00 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 1,375 | 1.19 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 32.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1,623 | 1.02 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 33.00 | 0.04 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 2,128 | 0.95 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 34.00 | 0.09 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 205 | 0.96 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 0.16 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 1,537 | 0.89 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 36.00 | 0.15 | 0.22 | 0.22 | -0.12 | -35.30% | 2 | 2,411 | 0.85 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 37.00 | 0.20 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 516 | 0.86 | -0.03 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 38.00 | 0.12 | 0.36 | 0.26 | -0.14 | -35.00% | 24 | 202 | 0.87 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 39.00 | 0.25 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 935 | 0.82 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 0.29 | 0.34 | 0.35 | -0.14 | -28.58% | 22 | 1,950 | 0.80 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 41.00 | 0.28 | 0.62 | 0.45 | -0.10 | -18.19% | 10 | 2,254 | 0.82 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 42.00 | 0.33 | 0.65 | 0.44 | -0.15 | -25.43% | 203 | 3,074 | 0.80 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 43.00 | 0.48 | 0.50 | 0.50 | -0.18 | -26.48% | 19 | 396 | 0.77 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 44.00 | 0.53 | 0.56 | 0.57 | -0.18 | -24.00% | 15 | 484 | 0.76 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 0.60 | 0.63 | 0.67 | -0.23 | -25.56% | 62 | 1,806 | 0.75 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 46.00 | 0.69 | 0.72 | 0.75 | -0.28 | -27.19% | 30 | 477 | 0.74 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 47.00 | 0.79 | 0.82 | 0.84 | -0.33 | -28.21% | 15 | 2,882 | 0.73 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 48.00 | 0.90 | 0.93 | 0.94 | -0.32 | -25.40% | 109 | 518 | 0.72 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 49.00 | 1.03 | 1.06 | 1.01 | -0.38 | -27.34% | 225 | 4,272 | 0.72 | -0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 1.17 | 1.20 | 1.21 | -0.46 | -27.55% | 424 | 5,802 | 0.71 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 2.15 | 2.19 | 2.18 | -0.82 | -27.34% | 742 | 2,506 | 0.68 | -0.20 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 3.65 | 3.75 | 3.70 | -1.15 | -23.72% | 558 | 2,149 | 0.66 | -0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 5.85 | 5.95 | 5.95 | -1.44 | -19.49% | 360 | 1,439 | 0.65 | -0.43 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 8.70 | 8.85 | 8.75 | -1.82 | -17.22% | 74 | 434 | 0.65 | -0.55 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 12.15 | 12.30 | 12.32 | -1.68 | -12.00% | 39 | 192 | 0.65 | -0.66 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 16.15 | 16.25 | 16.01 | -0.14 | -0.87% | 10 | 22 | 0.66 | -0.75 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 20.50 | 20.60 | 20.10 | -2.51 | -11.11% | 2 | 12 | 0.67 | -0.81 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 25.05 | 25.20 | % | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 29.70 | 29.95 | 49.05 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.03 | 3/5/2025 | 5/27/2025 2:58:51 PM EST |
| 100.00 | 34.60 | 34.85 | 63.73 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.03 | 3/11/2025 | 5/27/2025 2:58:51 PM EST |