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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.25 | 31.20 | 31.35 | % | 6 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 40.00 | 25.80 | 26.15 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 21.05 | 21.35 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 16.50 | 16.80 | 17.19 | % | 30 | 0 | 0.71 | 0.90 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 52.00 | 14.65 | 14.95 | 13.47 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.87 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 53.00 | 13.70 | 14.35 | 12.39 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.85 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 54.00 | 13.10 | 13.65 | 12.48 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.83 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 12.30 | 13.15 | % | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 56.00 | 11.35 | 11.70 | 12.38 | +2.16 | +21.14% | 1 | 11 | 0.68 | 0.79 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 57.00 | 10.80 | 11.00 | % | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 58.00 | 9.90 | 10.30 | % | 0 | 0 | 0.69 | 0.75 | 0.02 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 59.00 | 9.40 | 9.50 | % | 0 | 0 | 0.68 | 0.72 | 0.02 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 8.70 | 8.85 | 9.45 | +0.95 | +11.18% | 1 | 2 | 0.67 | 0.70 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 61.00 | 8.10 | 8.20 | 7.01 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.67 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 62.00 | 7.50 | 7.60 | 7.47 | +1.07 | +16.72% | 4 | 1 | 0.64 | 0.65 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 63.00 | 6.90 | 7.00 | 6.92 | % | 1 | 0 | 0.66 | 0.62 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 64.00 | 6.35 | 6.50 | 6.30 | +0.80 | +14.55% | 31 | 15 | 0.66 | 0.59 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 5.85 | 5.95 | 5.95 | +0.80 | +15.54% | 255 | 101 | 0.66 | 0.56 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 66.00 | 5.40 | 5.50 | 5.40 | +0.55 | +11.34% | 73 | 25 | 0.66 | 0.53 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 67.00 | 4.90 | 5.05 | 5.05 | +0.89 | +21.40% | 518 | 14 | 0.66 | 0.50 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 68.00 | 4.50 | 4.60 | 4.50 | +0.60 | +15.39% | 119 | 4 | 0.66 | 0.47 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 69.00 | 4.10 | 4.20 | 4.06 | % | 9 | 0 | 0.66 | 0.44 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 70.00 | 3.75 | 3.85 | 3.85 | +0.40 | +11.60% | 4,502 | 12 | 0.66 | 0.42 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 71.00 | 3.40 | 3.55 | 3.45 | +0.55 | +18.97% | 5 | 2 | 0.66 | 0.39 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 72.00 | 3.10 | 3.20 | 3.13 | +0.43 | +15.93% | 23 | 12 | 0.66 | 0.36 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 73.00 | 2.84 | 2.97 | 3.18 | +0.75 | +30.87% | 2 | 13 | 0.66 | 0.34 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 74.00 | 2.50 | 2.80 | 2.92 | +0.62 | +26.96% | 2 | 6 | 0.66 | 0.31 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 2.31 | 2.42 | 2.38 | +0.37 | +18.41% | 87 | 8 | 0.67 | 0.29 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 76.00 | 2.12 | 2.21 | 1.89 | -0.43 | -18.54% | 31 | 10 | 0.66 | 0.27 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 1.41 | 1.52 | 1.52 | +0.12 | +8.58% | 49 | 70 | 0.67 | 0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 0.91 | 1.02 | 1.11 | +0.28 | +33.74% | 45 | 1 | 0.69 | 0.13 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.61 | 0.69 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.08 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 95.00 | 0.39 | 0.56 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 0.07 | 0.39 | 0.13 | % | 5 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 45.00 | 0.01 | 0.63 | 0.44 | % | 2 | 0 | 0.76 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 50.00 | 0.73 | 0.86 | 0.76 | -0.40 | -34.49% | 16 | 3 | 0.73 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 52.00 | 0.98 | 1.05 | 0.95 | -0.57 | -37.50% | 13 | 18 | 0.71 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 53.00 | 1.12 | 1.32 | 1.74 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.15 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 54.00 | 1.30 | 1.37 | 1.30 | -0.70 | -35.00% | 4 | 1 | 0.70 | -0.17 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 1.51 | 1.57 | 1.52 | -0.77 | -33.63% | 64 | 16 | 0.69 | -0.19 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 56.00 | 1.72 | 1.97 | 1.64 | -0.93 | -36.19% | 1 | 2 | 0.71 | -0.21 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 57.00 | 1.97 | 2.08 | 1.97 | -0.22 | -10.05% | 26 | 3 | 0.68 | -0.23 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 58.00 | 2.24 | 2.32 | 2.22 | -0.84 | -27.46% | 7 | 7 | 0.68 | -0.25 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 59.00 | 2.55 | 2.62 | 2.56 | -1.04 | -28.89% | 1 | 2 | 0.68 | -0.28 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 2.87 | 2.95 | 2.79 | -1.26 | -31.12% | 31 | 21 | 0.67 | -0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 61.00 | 3.20 | 3.30 | 3.15 | -1.23 | -28.09% | 3 | 3 | 0.67 | -0.33 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 62.00 | 3.60 | 3.70 | 3.70 | -1.15 | -23.72% | 5 | 2 | 0.66 | -0.35 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 63.00 | 4.05 | 4.15 | 4.00 | -1.05 | -20.80% | 33 | 3 | 0.66 | -0.38 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 64.00 | 4.50 | 4.60 | 4.20 | -1.60 | -27.59% | 9 | 14 | 0.66 | -0.41 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 4.95 | 5.10 | 5.10 | -1.50 | -22.73% | 57 | 38 | 0.66 | -0.44 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 66.00 | 5.45 | 5.60 | 5.48 | -1.72 | -23.89% | 17 | 5 | 0.66 | -0.47 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 67.00 | 6.00 | 6.60 | 5.80 | % | 81 | 0 | 0.67 | -0.50 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 68.00 | 6.60 | 6.75 | % | 0 | 0 | 0.66 | -0.53 | 0.03 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 69.00 | 7.20 | 7.35 | % | 0 | 0 | 0.66 | -0.56 | 0.03 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 70.00 | 7.85 | 8.00 | 8.05 | % | 1 | 0 | 0.65 | -0.58 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 71.00 | 8.50 | 8.65 | % | 0 | 0 | 0.66 | -0.61 | 0.03 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 72.00 | 9.20 | 9.35 | 8.75 | % | 1 | 0 | 0.66 | -0.64 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 73.00 | 9.90 | 10.05 | % | 0 | 0 | 0.65 | -0.66 | 0.03 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 74.00 | 10.65 | 10.80 | % | 0 | 0 | 0.66 | -0.69 | 0.03 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 75.00 | 11.40 | 11.55 | % | 0 | 0 | 0.66 | -0.71 | 0.03 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 76.00 | 12.20 | 12.35 | % | 0 | 0 | 0.66 | -0.73 | 0.02 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 15.40 | 15.90 | % | 0 | 0 | 0.63 | -0.81 | 0.02 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 20.05 | 20.55 | % | 0 | 0 | 0.70 | -0.87 | 0.02 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 24.65 | 24.95 | % | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 29.55 | 29.80 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:58:51 PM EST |