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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 29.90 | 30.55 | 30.05 | 0.00 | 0.00% | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 28.55 | 29.55 | 17.65 | 0.00 | 0.00% | 0 | 55 | 0.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 27.20 | 29.00 | 28.50 | 0.00 | 0.00% | 0 | 82 | 1.34 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 26.90 | 27.80 | 22.30 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 25.80 | 26.65 | 23.18 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 25.30 | 26.15 | 25.05 | 0.00 | 0.00% | 0 | 113 | 1.05 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 24.35 | 24.60 | 21.30 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.98 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 23.40 | 23.70 | 21.20 | -1.40 | -6.20% | 4 | 62 | 0.86 | 0.97 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 22.45 | 22.75 | 22.00 | -2.20 | -9.10% | 2 | 75 | 0.82 | 0.96 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 21.50 | 21.80 | 22.75 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 20.60 | 20.85 | 22.05 | 0.00 | 0.00% | 0 | 47 | 0.80 | 0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 19.65 | 19.95 | 20.00 | 0.00 | 0.00% | 0 | 106 | 0.81 | 0.94 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 18.80 | 19.05 | 18.70 | +0.40 | +2.19% | 30 | 631 | 0.80 | 0.93 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 17.90 | 18.10 | 17.59 | 0.00 | 0.00% | 0 | 63 | 0.77 | 0.92 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 17.00 | 17.20 | 15.60 | -2.22 | -12.46% | 22 | 642 | 0.76 | 0.91 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 16.15 | 16.50 | 16.00 | -1.34 | -7.73% | 2 | 112 | 0.78 | 0.90 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 15.35 | 15.45 | 15.15 | -1.30 | -7.91% | 3 | 128 | 0.75 | 0.89 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 14.50 | 14.65 | 14.45 | -0.66 | -4.37% | 6 | 496 | 0.74 | 0.87 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 13.70 | 14.30 | 13.65 | -1.05 | -7.15% | 7 | 1,577 | 0.80 | 0.86 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 12.90 | 13.25 | 12.75 | -1.35 | -9.58% | 6 | 196 | 0.72 | 0.84 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 12.15 | 12.30 | 11.90 | -0.75 | -5.93% | 4 | 745 | 0.72 | 0.82 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 11.40 | 11.75 | 11.05 | -1.56 | -12.38% | 15 | 770 | 0.71 | 0.80 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 10.65 | 10.85 | 10.55 | -0.55 | -4.96% | 3 | 1,500 | 0.70 | 0.78 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 10.00 | 10.60 | 10.25 | -0.35 | -3.31% | 24 | 1,000 | 0.70 | 0.76 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 9.35 | 9.45 | 9.28 | -0.47 | -4.83% | 28 | 1,389 | 0.69 | 0.73 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 8.70 | 8.85 | 8.90 | -0.48 | -5.12% | 9 | 2,800 | 0.69 | 0.71 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 8.10 | 8.20 | 8.25 | -0.30 | -3.51% | 59 | 746 | 0.68 | 0.68 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 7.50 | 7.65 | 7.56 | -0.39 | -4.91% | 53 | 1,240 | 0.68 | 0.66 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 6.95 | 7.10 | 7.00 | -0.22 | -3.05% | 74 | 2,284 | 0.68 | 0.63 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 6.45 | 6.55 | 6.50 | -0.40 | -5.80% | 114 | 818 | 0.67 | 0.60 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 5.95 | 6.10 | 5.99 | -0.16 | -2.61% | 110 | 2,300 | 0.67 | 0.57 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 5.50 | 5.60 | 5.60 | -0.07 | -1.24% | 225 | 2,676 | 0.67 | 0.55 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 5.10 | 5.20 | 5.11 | -0.25 | -4.67% | 586 | 4,754 | 0.67 | 0.52 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 3.35 | 3.45 | 3.35 | -0.10 | -2.90% | 894 | 9,696 | 0.66 | 0.40 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 2.21 | 2.27 | 2.23 | -0.04 | -1.77% | 19,036 | 4,178 | 0.66 | 0.30 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 1.44 | 1.51 | 1.46 | -0.05 | -3.32% | 325 | 2,658 | 0.67 | 0.22 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 370 | 8,204 | 0.68 | 0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.67 | 0.75 | 0.71 | +0.01 | +1.43% | 324 | 5,941 | 0.70 | 0.12 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.49 | 0.67 | 0.55 | +0.03 | +5.77% | 81 | 1,928 | 0.74 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.33 | 0.56 | 0.38 | -0.04 | -9.53% | 10 | 333 | 0.75 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 1,955 | 0.77 | 0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 266 | 0.70 | 0.03 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.15 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 8,258 | 0.82 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.84 | 0.43 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 1,124 | 1.13 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.04 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 103 | 1.34 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.85 | 0.59 | 0.00 | 0.00% | 0 | 37 | 1.34 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 23.00 | 0.07 | 0.71 | 0.75 | 0.00 | 0.00% | 0 | 33 | 1.22 | -0.02 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 0.09 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 159 | 1.08 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.11 | 0.33 | 0.38 | +0.18 | +90.00% | 18 | 1,593 | 0.85 | -0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.14 | 0.57 | 0.34 | 0.00 | 0.00% | 0 | 978 | 0.79 | -0.04 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.21 | 0.42 | 0.36 | 0.00 | 0.00% | 1 | 1,388 | 0.81 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.37 | 0.44 | 0.42 | +0.06 | +16.67% | 2 | 3,299 | 0.82 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 29.00 | 0.47 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 476 | 0.81 | -0.06 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.55 | 0.58 | 0.56 | +0.04 | +7.70% | 835 | 1,949 | 0.80 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.64 | 0.71 | 0.66 | +0.07 | +11.87% | 1 | 1,389 | 0.79 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.75 | 0.79 | 0.75 | +0.02 | +2.74% | 2 | 1,422 | 0.78 | -0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.87 | 0.91 | 0.94 | +0.11 | +13.26% | 2 | 2,121 | 0.76 | -0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.91 | 1.25 | 1.02 | +0.13 | +14.61% | 9 | 238 | 0.74 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.98 | 1.21 | 1.19 | +0.07 | +6.25% | 885 | 2,192 | 0.74 | -0.13 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 1.35 | 1.39 | 1.44 | +0.29 | +25.22% | 3 | 2,383 | 0.74 | -0.14 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 1.51 | 1.75 | 1.91 | +0.38 | +24.84% | 10 | 524 | 0.72 | -0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 1.63 | 1.82 | 1.78 | +0.11 | +6.59% | 38 | 224 | 0.72 | -0.18 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 2.02 | 2.07 | 2.03 | +0.16 | +8.56% | 79 | 536 | 0.72 | -0.20 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 2.26 | 2.34 | 2.28 | +0.14 | +6.55% | 259 | 859 | 0.71 | -0.22 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 2.59 | 2.65 | 2.58 | +0.11 | +4.46% | 59 | 2,294 | 0.70 | -0.24 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 2.92 | 2.97 | 2.84 | -0.02 | -0.70% | 26 | 2,994 | 0.70 | -0.27 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 3.25 | 3.35 | 3.15 | +0.06 | +1.95% | 99 | 397 | 0.69 | -0.29 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 3.65 | 3.75 | 3.60 | +0.25 | +7.47% | 51 | 412 | 0.69 | -0.32 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 4.05 | 4.15 | 4.05 | +0.14 | +3.59% | 53 | 1,427 | 0.68 | -0.34 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 4.50 | 4.60 | 4.55 | +0.45 | +10.98% | 44 | 533 | 0.68 | -0.37 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 4.95 | 5.10 | 5.04 | +0.24 | +5.00% | 50 | 2,977 | 0.68 | -0.40 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 5.50 | 5.60 | 5.41 | +0.16 | +3.05% | 31 | 230 | 0.68 | -0.43 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 6.05 | 6.15 | 6.30 | +0.55 | +9.57% | 9 | 2,825 | 0.67 | -0.45 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 6.55 | 6.70 | 6.70 | +0.30 | +4.69% | 51 | 3,803 | 0.67 | -0.48 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 9.80 | 9.95 | 10.07 | +0.92 | +10.06% | 13 | 923 | 0.66 | -0.60 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 13.25 | 13.80 | 13.70 | +0.85 | +6.62% | 3 | 423 | 0.63 | -0.70 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 17.85 | 18.05 | 19.00 | +2.00 | +11.77% | 1 | 428 | 0.67 | -0.78 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 21.90 | 22.65 | 22.75 | +0.50 | +2.25% | 15 | 335 | 0.63 | -0.84 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 26.85 | 27.75 | 27.50 | -0.70 | -2.49% | 15 | 115 | 0.71 | -0.88 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 31.20 | 32.30 | 32.55 | +2.65 | +8.87% | 10 | 0 | 0.73 | -0.91 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 36.35 | 37.75 | 38.75 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.94 | 0.01 | -0.01 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 41.20 | 42.20 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 46.70 | 47.45 | 49.05 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 51.35 | 52.45 | 63.73 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |