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 | 31.00 | 35.15 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 26.50 | 30.25 | % | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 50.00 | 21.75 | 25.30 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 55.00 | 18.20 | 20.20 | 20.25 | % | 2 | 0 | 0.75 | 0.87 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 60.00 | 13.75 | 16.55 | 15.04 | % | 6 | 0 | 0.71 | 0.81 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 62.00 | 13.20 | 14.65 | 13.29 | % | 1 | 0 | 0.74 | 0.78 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 63.00 | 12.15 | 13.60 | 13.93 | % | 1 | 0 | 0.69 | 0.76 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 64.00 | 10.70 | 13.30 | % | 0 | 0 | 0.66 | 0.74 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 65.00 | 11.10 | 12.25 | 11.60 | -2.00 | -14.71% | 2 | 2 | 0.70 | 0.72 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 66.00 | 10.20 | 11.50 | % | 0 | 0 | 0.66 | 0.70 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 67.00 | 9.50 | 11.15 | % | 0 | 0 | 0.67 | 0.68 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 68.00 | 8.00 | 10.00 | 9.95 | -1.68 | -14.45% | 1 | 2 | 0.63 | 0.66 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 69.00 | 8.30 | 9.65 | 9.50 | -1.20 | -11.22% | 2 | 1 | 0.65 | 0.64 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 70.00 | 8.00 | 9.55 | 8.50 | -0.58 | -6.39% | 44 | 9 | 0.67 | 0.61 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 71.00 | 6.95 | 9.30 | % | 0 | 0 | 0.63 | 0.59 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 72.00 | 6.80 | 8.50 | % | 0 | 0 | 0.67 | 0.57 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 73.00 | 6.50 | 7.90 | 7.00 | -0.60 | -7.90% | 37 | 1 | 0.65 | 0.55 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 74.00 | 5.65 | 8.25 | 7.29 | +0.24 | +3.41% | 72 | 9 | 0.66 | 0.52 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 5.65 | 7.00 | 6.06 | -0.51 | -7.77% | 66 | 56 | 0.68 | 0.50 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 76.00 | 4.70 | 7.80 | 6.67 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.48 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 77.00 | 4.95 | 6.50 | 6.00 | -0.25 | -4.00% | 48 | 4 | 0.68 | 0.46 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 78.00 | 4.45 | 5.85 | 5.10 | -0.35 | -6.43% | 6 | 4 | 0.68 | 0.43 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 79.00 | 3.70 | 6.55 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.41 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 3.90 | 5.00 | 4.45 | -0.65 | -12.75% | 20 | 15 | 0.67 | 0.39 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 81.00 | 2.98 | 4.95 | 4.45 | % | 2 | 0 | 0.66 | 0.37 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 82.00 | 3.05 | 4.05 | 3.90 | % | 2 | 0 | 0.66 | 0.35 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 83.00 | 2.72 | 4.45 | 3.55 | % | 1 | 0 | 0.67 | 0.34 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 84.00 | 2.55 | 4.20 | % | 0 | 0 | 0.66 | 0.32 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 85.00 | 2.48 | 3.85 | 3.24 | -0.31 | -8.74% | 8 | 3 | 0.67 | 0.30 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 1.48 | 3.05 | 2.42 | % | 33 | 0 | 0.66 | 0.23 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 95.00 | 0.00 | 3.65 | % | 0 | 0 | 0.66 | 0.18 | 0.01 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.31 | 2.15 | 1.31 | % | 2 | 0 | 0.70 | 0.14 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 105.00 | 0.00 | 2.89 | % | 0 | 0 | 0.80 | 0.10 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.75 | 1.83 | % | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.03 | 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 | 2.18 | % | 0 | 0 | 1.54 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.01 | 2.30 | 0.46 | % | 1 | 0 | 0.91 | -0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 50.00 | 0.52 | 0.97 | 0.74 | % | 119 | 0 | 0.78 | -0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 55.00 | 0.96 | 1.62 | 1.22 | % | 16 | 0 | 0.73 | -0.13 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 60.00 | 1.88 | 3.15 | 2.18 | % | 190 | 0 | 0.70 | -0.19 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 62.00 | 1.90 | 3.30 | 2.27 | % | 5 | 0 | 0.68 | -0.22 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 63.00 | 2.52 | 4.15 | 2.88 | % | 1 | 0 | 0.73 | -0.24 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 64.00 | 2.79 | 3.50 | 3.20 | +0.10 | +3.23% | 56 | 1 | 0.67 | -0.26 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 65.00 | 2.68 | 3.80 | 3.53 | % | 169 | 0 | 0.64 | -0.28 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 66.00 | 2.44 | 5.40 | 3.74 | % | 5 | 0 | 0.68 | -0.30 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 67.00 | 3.40 | 4.95 | 4.01 | % | 2 | 0 | 0.64 | -0.32 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 68.00 | 4.00 | 5.55 | % | 0 | 0 | 0.68 | -0.34 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 69.00 | 4.60 | 6.65 | 5.00 | % | 31 | 0 | 0.66 | -0.36 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 70.00 | 4.75 | 6.25 | 5.37 | +0.29 | +5.71% | 5 | 5 | 0.66 | -0.39 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 71.00 | 4.90 | 6.65 | 6.00 | % | 56 | 0 | 0.64 | -0.41 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 72.00 | 5.55 | 8.30 | % | 0 | 0 | 0.66 | -0.43 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 73.00 | 5.95 | 7.75 | 7.00 | % | 2 | 0 | 0.64 | -0.45 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 74.00 | 6.15 | 8.05 | % | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 75.00 | 7.40 | 9.00 | 8.16 | +0.81 | +11.02% | 1 | 10 | 0.66 | -0.50 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 76.00 | 8.25 | 9.55 | 8.45 | +0.35 | +4.33% | 12 | 10 | 0.68 | -0.52 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 77.00 | 7.95 | 11.10 | % | 0 | 0 | 0.67 | -0.54 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 78.00 | 9.50 | 10.85 | 10.10 | % | 2 | 0 | 0.67 | -0.57 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 79.00 | 9.00 | 11.55 | % | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 80.00 | 9.80 | 12.75 | 11.75 | % | 2 | 0 | 0.65 | -0.61 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 81.00 | 11.40 | 12.85 | % | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 82.00 | 11.75 | 13.95 | % | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 83.00 | 12.75 | 14.85 | % | 0 | 0 | 0.69 | -0.66 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 84.00 | 13.80 | 15.05 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.68 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 14.55 | 15.75 | % | 0 | 0 | 0.68 | -0.70 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 90.00 | 18.60 | 20.00 | % | 0 | 0 | 0.68 | -0.77 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 22.60 | 24.30 | % | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 27.15 | 28.75 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 31.60 | 34.55 | % | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 36.15 | 39.30 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST |