Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $51.60 as of 2/21/2025 8:33:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.75 | 32.75 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 27.00 | 27.75 | 31.10 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.97 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 22.40 | 23.50 | 23.00 | -2.95 | -11.37% | 3 | 30 | 0.65 | 0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 18.30 | 19.65 | 20.00 | -2.70 | -11.90% | 22 | 268 | 0.65 | 0.88 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 15.65 | 16.60 | 16.08 | -3.52 | -17.96% | 1 | 211 | 0.65 | 0.82 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 15.10 | 16.10 | 15.39 | -3.52 | -18.62% | 20 | 237 | 0.66 | 0.81 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 14.15 | 14.80 | 14.75 | -2.85 | -16.20% | 3 | 352 | 0.65 | 0.79 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 13.65 | 14.80 | 19.78 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.77 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 13.20 | 13.80 | 13.45 | -2.55 | -15.94% | 6 | 513 | 0.69 | 0.76 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 12.50 | 12.80 | 13.05 | -3.25 | -19.94% | 2 | 37 | 0.65 | 0.74 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 12.00 | 12.95 | 12.07 | -2.63 | -17.90% | 21 | 111 | 0.65 | 0.72 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 10.90 | 11.60 | 13.95 | -0.95 | -6.38% | 1 | 334 | 0.62 | 0.70 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 10.45 | 11.10 | 10.95 | -2.65 | -19.49% | 13 | 66 | 0.62 | 0.68 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 9.50 | 10.85 | 12.30 | -1.35 | -9.89% | 31 | 243 | 0.60 | 0.66 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 9.30 | 10.30 | 10.20 | -2.10 | -17.08% | 10 | 320 | 0.64 | 0.65 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 9.35 | 9.55 | 9.53 | -2.75 | -22.40% | 51 | 2,750 | 0.64 | 0.63 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 7.25 | 7.45 | 7.31 | -2.41 | -24.80% | 216 | 1,121 | 0.64 | 0.53 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 5.65 | 6.20 | 5.81 | -1.94 | -25.04% | 231 | 1,487 | 0.64 | 0.45 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 4.35 | 4.55 | 4.40 | -1.75 | -28.46% | 336 | 1,440 | 0.64 | 0.37 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 3.35 | 3.55 | 3.50 | -1.30 | -27.09% | 390 | 3,497 | 0.64 | 0.31 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 2.44 | 2.97 | 2.75 | -1.15 | -29.49% | 99 | 823 | 0.64 | 0.26 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 2.05 | 2.27 | 2.16 | -0.84 | -28.00% | 594 | 954 | 0.66 | 0.21 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 1.56 | 2.13 | 1.70 | -0.60 | -26.09% | 17 | 99 | 0.68 | 0.18 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 1.27 | 2.17 | 1.34 | -0.56 | -29.48% | 57 | 2,587 | 0.71 | 0.15 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.53 | 1.72 | 1.19 | -0.29 | -19.60% | 3 | 8 | 0.67 | 0.12 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.84 | 1.06 | 0.94 | -0.26 | -21.67% | 61 | 3,815 | 0.69 | 0.10 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.86 | 0.20 | 0.00 | 0.00% | 0 | 1,000 | 1.12 | -0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 0.09 | 0.66 | 0.01 | -0.17 | -94.45% | 1 | 21 | 0.70 | -0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 0.43 | 1.16 | 0.81 | +0.29 | +55.77% | 2 | 747 | 0.68 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 1.50 | 1.68 | 1.58 | +0.78 | +97.50% | 21 | 738 | 0.66 | -0.12 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 2.44 | 2.75 | 2.43 | +1.08 | +80.00% | 2 | 463 | 0.66 | -0.18 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 2.67 | 3.05 | 2.74 | +0.58 | +26.86% | 55 | 216 | 0.66 | -0.19 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 3.05 | 3.25 | 3.00 | +0.23 | +8.31% | 36 | 57 | 0.65 | -0.21 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 3.45 | 3.55 | 3.34 | +1.77 | +112.74% | 2 | 79 | 0.65 | -0.23 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 3.80 | 3.95 | 3.63 | +0.65 | +21.82% | 1 | 34 | 0.65 | -0.24 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 3.80 | 4.30 | 2.13 | 0.00 | 0.00% | 0 | 58 | 0.65 | -0.26 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 4.55 | 4.70 | 4.60 | +0.90 | +24.33% | 4 | 66 | 0.64 | -0.28 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 5.00 | 6.05 | 4.03 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.30 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 5.40 | 5.55 | 5.05 | +1.24 | +32.55% | 1,967 | 153 | 0.64 | -0.32 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 5.90 | 6.05 | 5.30 | +0.71 | +15.47% | 2 | 84 | 0.64 | -0.34 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 5.50 | 6.50 | 6.35 | +1.20 | +23.31% | 984 | 370 | 0.64 | -0.35 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 6.20 | 7.45 | 6.95 | +1.74 | +33.40% | 254 | 3,570 | 0.64 | -0.37 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 8.80 | 10.80 | 9.41 | +1.76 | +23.01% | 299 | 567 | 0.64 | -0.47 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 12.85 | 13.25 | 12.73 | +1.93 | +17.87% | 10 | 643 | 0.63 | -0.55 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 16.20 | 17.30 | 16.00 | +1.62 | +11.27% | 82 | 541 | 0.66 | -0.63 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 20.75 | 21.90 | 17.50 | -0.42 | -2.35% | 2 | 157 | 0.68 | -0.69 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 24.40 | 25.40 | 17.00 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.74 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 29.35 | 30.40 | % | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 33.40 | 35.25 | % | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 38.40 | 39.85 | % | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 43.45 | 44.35 | % | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 47.95 | 49.40 | 40.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.90 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |