Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $73.84 as of 6/13/2025 3:29:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.85 | 33.95 | 36.30 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 26.50 | 29.60 | 27.90 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.97 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 22.60 | 24.00 | 25.15 | 0.00 | 0.00% | 1 | 11 | 0.74 | 0.94 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 55.00 | 18.25 | 19.60 | 19.30 | -0.41 | -2.08% | 13 | 36 | 0.74 | 0.90 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 60.00 | 13.60 | 15.05 | 15.57 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.83 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 61.00 | 12.95 | 14.15 | 13.43 | -1.20 | -8.21% | 1 | 70 | 0.64 | 0.81 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 62.00 | 12.60 | 13.50 | 14.60 | +0.95 | +6.96% | 9 | 19 | 0.67 | 0.79 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 63.00 | 12.15 | 13.25 | 12.95 | -1.15 | -8.16% | 1 | 5 | 0.66 | 0.77 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 64.00 | 11.20 | 12.40 | 11.40 | -1.75 | -13.31% | 1 | 2 | 0.65 | 0.75 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 65.00 | 10.65 | 11.45 | 11.40 | -0.30 | -2.57% | 7 | 72 | 0.68 | 0.73 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 66.00 | 9.75 | 10.50 | 10.40 | -1.30 | -11.12% | 6 | 19 | 0.65 | 0.71 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 67.00 | 9.35 | 9.95 | 11.10 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.69 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 68.00 | 8.70 | 9.30 | 10.05 | -0.25 | -2.43% | 2 | 58 | 0.66 | 0.67 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 69.00 | 8.10 | 8.45 | 8.80 | -0.15 | -1.68% | 5 | 50 | 0.64 | 0.64 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 70.00 | 7.55 | 7.75 | 7.70 | -0.63 | -7.57% | 196 | 227 | 0.64 | 0.62 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 71.00 | 6.95 | 7.35 | 7.80 | -0.50 | -6.03% | 11 | 76 | 0.62 | 0.59 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 72.00 | 6.50 | 6.75 | 6.65 | -1.11 | -14.31% | 21 | 145 | 0.63 | 0.57 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 73.00 | 5.90 | 6.50 | 6.25 | -0.54 | -7.96% | 40 | 196 | 0.64 | 0.54 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 74.00 | 5.60 | 6.05 | 5.70 | -0.57 | -9.10% | 132 | 584 | 0.65 | 0.52 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 5.15 | 5.40 | 5.40 | -0.50 | -8.48% | 171 | 532 | 0.63 | 0.49 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 76.00 | 4.80 | 5.35 | 4.85 | -0.59 | -10.85% | 18 | 339 | 0.65 | 0.47 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 77.00 | 4.40 | 5.05 | 4.75 | -0.45 | -8.66% | 4 | 609 | 0.63 | 0.44 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 78.00 | 4.05 | 4.45 | 4.00 | -0.64 | -13.80% | 66 | 252 | 0.64 | 0.42 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 79.00 | 3.70 | 4.30 | 4.50 | +0.45 | +11.12% | 2 | 42 | 0.65 | 0.40 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 3.45 | 3.80 | 3.50 | -0.46 | -11.62% | 544 | 982 | 0.63 | 0.38 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 81.00 | 3.10 | 3.50 | 3.30 | -0.85 | -20.49% | 98 | 17 | 0.62 | 0.35 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 82.00 | 2.78 | 3.95 | 3.06 | -0.24 | -7.28% | 2 | 38 | 0.62 | 0.33 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 83.00 | 2.66 | 3.10 | 2.94 | -0.11 | -3.61% | 2 | 38 | 0.64 | 0.31 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 84.00 | 2.44 | 2.88 | 2.63 | -0.44 | -14.34% | 3 | 66 | 0.64 | 0.30 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 2.17 | 2.50 | 2.25 | -0.43 | -16.05% | 744 | 310 | 0.63 | 0.28 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 1.40 | 1.92 | 1.62 | -0.13 | -7.43% | 45 | 115 | 0.66 | 0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 0.99 | 1.89 | 1.21 | -0.49 | -28.83% | 1 | 91 | 0.71 | 0.15 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 0.71 | 1.04 | 0.85 | -0.03 | -3.41% | 49 | 309 | 0.70 | 0.11 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 105.00 | 0.36 | 1.18 | 0.63 | -0.03 | -4.55% | 30 | 34 | 0.75 | 0.09 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 110.00 | 0.27 | 1.76 | 0.59 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.06 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 115.00 | 0.29 | 0.51 | 0.40 | -0.08 | -16.67% | 29 | 59 | 0.76 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.00 | 0.19 | 0.00 | 0.00% | 0 | 412 | 1.45 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.72 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.03 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.89 | 0.36 | -0.03 | -7.70% | 3 | 137 | 0.78 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 55.00 | 0.79 | 1.00 | 0.90 | +0.13 | +16.89% | 24 | 202 | 0.71 | -0.10 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 60.00 | 1.59 | 1.88 | 1.83 | +0.40 | +27.98% | 35 | 449 | 0.69 | -0.17 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 61.00 | 1.61 | 2.46 | 1.56 | -0.04 | -2.50% | 10 | 74 | 0.66 | -0.19 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 62.00 | 1.67 | 2.25 | 1.87 | +0.27 | +16.88% | 7 | 91 | 0.64 | -0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 63.00 | 2.12 | 2.68 | 2.20 | +0.16 | +7.85% | 18 | 315 | 0.67 | -0.23 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 64.00 | 2.36 | 2.96 | 2.20 | 0.00 | 0.00% | 17 | 30 | 0.66 | -0.25 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 65.00 | 2.80 | 2.99 | 2.98 | +0.48 | +19.20% | 19 | 293 | 0.65 | -0.27 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 66.00 | 3.10 | 3.45 | 3.25 | +0.40 | +14.04% | 12 | 94 | 0.66 | -0.29 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 67.00 | 3.45 | 3.75 | 3.55 | +0.43 | +13.79% | 15 | 53 | 0.65 | -0.31 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 68.00 | 3.85 | 4.20 | 3.95 | +0.45 | +12.86% | 127 | 216 | 0.66 | -0.33 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 69.00 | 4.25 | 4.40 | 4.33 | +0.53 | +13.95% | 21 | 161 | 0.64 | -0.36 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 70.00 | 4.65 | 4.90 | 4.75 | +0.55 | +13.10% | 20 | 246 | 0.64 | -0.38 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 71.00 | 5.10 | 5.35 | 5.18 | +0.38 | +7.92% | 5 | 249 | 0.64 | -0.41 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 72.00 | 5.60 | 5.80 | 5.69 | +0.58 | +11.35% | 37 | 67 | 0.63 | -0.43 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 73.00 | 6.10 | 6.40 | 6.35 | +0.75 | +13.40% | 72 | 92 | 0.63 | -0.46 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 74.00 | 6.65 | 6.90 | 6.65 | +0.50 | +8.13% | 47 | 151 | 0.63 | -0.48 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 7.05 | 7.60 | 7.50 | +0.72 | +10.62% | 12 | 104 | 0.63 | -0.51 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 76.00 | 7.10 | 8.25 | 7.15 | -0.25 | -3.38% | 5 | 27 | 0.64 | -0.53 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 77.00 | 8.45 | 9.15 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.56 | 0.03 | -0.08 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 78.00 | 9.10 | 10.20 | 8.13 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.58 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 79.00 | 9.75 | 10.10 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.60 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 9.80 | 11.05 | 9.14 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.62 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 81.00 | 11.20 | 11.80 | % | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 82.00 | 11.80 | 12.55 | % | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 83.00 | 12.50 | 13.70 | % | 0 | 0 | 0.62 | -0.69 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 84.00 | 12.70 | 13.85 | 14.25 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.70 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 14.05 | 15.15 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.72 | 0.02 | -0.07 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 17.65 | 18.95 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.79 | 0.02 | -0.06 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 95.00 | 22.70 | 24.05 | 25.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.85 | 0.01 | -0.05 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 100.00 | 27.45 | 28.35 | % | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 31.50 | 34.25 | 29.84 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.91 | 0.01 | -0.03 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 110.00 | 36.15 | 39.05 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 40.55 | 44.00 | % | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST |