Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $78.35 as of 6/20/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 63.00 | 65.00 | 61.69 | +10.14 | +19.67% | 4 | 51 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 59.50 | 62.65 | 56.51 | 0.00 | 0.00% | 0 | 37 | 2.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 59.10 | 61.10 | 30.20 | 0.00 | 0.00% | 0 | 90 | 2.63 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 58.25 | 58.90 | 57.61 | 0.00 | 0.00% | 0 | 100 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 57.15 | 58.85 | 51.00 | 0.00 | 0.00% | 0 | 21 | 2.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 56.15 | 57.55 | 56.09 | +0.60 | +1.09% | 30 | 27 | 1.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 23.00 | 55.45 | 55.95 | 55.77 | +1.24 | +2.28% | 1 | 227 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 24.00 | 54.45 | 54.95 | 53.28 | 0.00 | 0.00% | 0 | 119 | 1.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 53.45 | 54.10 | 49.20 | 0.00 | 0.00% | 0 | 285 | 1.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 26.00 | 51.80 | 53.40 | 34.90 | 0.00 | 0.00% | 0 | 46 | 2.02 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:50 PM EST |
| 27.00 | 51.30 | 52.00 | 49.11 | +10.55 | +27.36% | 1 | 255 | 1.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 28.00 | 50.50 | 51.00 | 37.55 | 0.00 | 0.00% | 0 | 400 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:50 PM EST |
| 29.00 | 49.30 | 51.05 | 16.61 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 46.90 | 50.75 | 48.00 | +2.45 | +5.38% | 1 | 878 | 1.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 31.00 | 47.00 | 49.10 | 44.78 | 0.00 | 0.00% | 0 | 37 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 32.00 | 44.75 | 48.75 | 42.72 | 0.00 | 0.00% | 0 | 391 | 1.27 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 33.00 | 44.90 | 47.75 | 44.70 | 0.00 | 0.00% | 0 | 855 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 34.00 | 44.60 | 46.05 | 43.33 | -1.02 | -2.30% | 2 | 318 | 1.27 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 43.75 | 44.10 | 43.75 | 0.00 | 0.00% | 0 | 864 | 1.28 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 36.00 | 42.65 | 43.15 | 40.72 | 0.00 | 0.00% | 0 | 559 | 1.16 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 37.00 | 41.70 | 42.15 | 42.41 | +1.83 | +4.51% | 8 | 809 | 1.12 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 38.00 | 40.20 | 41.10 | 41.45 | +1.21 | +3.01% | 58 | 908 | 1.20 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 39.00 | 39.80 | 40.20 | 39.29 | 0.00 | 0.00% | 0 | 565 | 1.09 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 38.75 | 39.20 | 38.99 | +0.29 | +0.75% | 117 | 2,359 | 1.10 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 41.00 | 37.50 | 38.25 | 33.55 | 0.00 | 0.00% | 0 | 316 | 1.06 | 0.98 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 42.00 | 36.85 | 37.35 | 35.02 | +0.02 | +0.06% | 1 | 700 | 1.06 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 43.00 | 35.90 | 36.30 | 36.80 | +3.45 | +10.35% | 4 | 426 | 1.06 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 44.00 | 34.95 | 35.40 | 28.20 | 0.00 | 0.00% | 0 | 503 | 1.11 | 0.97 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 33.95 | 34.45 | 33.20 | -0.90 | -2.64% | 5 | 990 | 1.08 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 46.00 | 33.05 | 33.55 | 30.60 | 0.00 | 0.00% | 0 | 417 | 0.87 | 0.96 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 47.00 | 32.05 | 32.60 | 31.95 | +0.10 | +0.32% | 33 | 1,508 | 0.89 | 0.96 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 48.00 | 31.15 | 32.10 | 31.57 | +0.67 | +2.17% | 4 | 1,308 | 0.93 | 0.95 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 49.00 | 29.60 | 30.75 | 30.80 | +1.40 | +4.77% | 2 | 1,149 | 0.71 | 0.95 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 29.50 | 29.65 | 29.70 | +0.41 | +1.40% | 13 | 10,360 | 0.80 | 0.94 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 24.90 | 25.50 | 25.53 | +0.58 | +2.33% | 83 | 10,332 | 0.81 | 0.91 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 20.65 | 20.90 | 20.93 | +0.19 | +0.92% | 72 | 5,125 | 0.75 | 0.86 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 16.80 | 17.00 | 16.85 | -0.10 | -0.59% | 139 | 7,860 | 0.73 | 0.80 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 13.35 | 13.65 | 13.20 | -0.51 | -3.72% | 240 | 9,119 | 0.72 | 0.72 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 10.40 | 10.60 | 10.45 | -0.23 | -2.16% | 2,664 | 11,861 | 0.70 | 0.63 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 7.95 | 8.10 | 8.00 | -0.20 | -2.44% | 3,469 | 5,915 | 0.70 | 0.54 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 6.00 | 6.15 | 6.10 | -0.37 | -5.72% | 986 | 5,699 | 0.69 | 0.44 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 4.50 | 4.60 | 4.55 | -0.23 | -4.82% | 2,371 | 8,612 | 0.69 | 0.36 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 3.35 | 3.90 | 3.40 | -0.26 | -7.11% | 258 | 2,336 | 0.69 | 0.29 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 2.30 | 2.67 | 2.57 | -0.20 | -7.22% | 859 | 7,655 | 0.70 | 0.23 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 1.83 | 2.90 | 1.95 | -0.20 | -9.31% | 27 | 1,765 | 0.70 | 0.18 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 1.46 | 1.83 | 1.54 | -0.11 | -6.67% | 34 | 253 | 0.74 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 1.05 | 1.27 | 1.23 | -0.17 | -12.15% | 64 | 3,907 | 0.72 | 0.12 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 282 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 105 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 148 | 2.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 1,308 | 2.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 1.27 | 0.47 | 0.00 | 0.00% | 0 | 106 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 60 | 2.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.47 | 0.01 | -0.01 | -50.00% | 1 | 133 | 1.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.87 | 0.11 | 0.00 | 0.00% | 0 | 68 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.63 | 0.04 | +0.01 | +33.34% | 2 | 346 | 1.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 1.29 | 0.04 | -0.05 | -55.56% | 1 | 81 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 1,592 | 1.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 201 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 3 | 514 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.87 | 0.08 | 0.00 | 0.00% | 0 | 3,315 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 1.40 | 0.08 | 0.00 | 0.00% | 0 | 241 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.66 | 0.23 | 0.00 | 0.00% | 0 | 286 | 1.39 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 0.07 | 0.19 | 0.08 | -0.06 | -42.86% | 11 | 1,359 | 0.98 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.15 | 0.15 | -0.03 | -16.67% | 1 | 1,050 | 1.03 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 37.00 | 0.01 | 0.36 | 0.22 | 0.00 | 0.00% | 1 | 860 | 0.91 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 553 | 0.76 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 39.00 | 0.15 | 0.30 | 0.15 | -0.10 | -40.00% | 2 | 2,472 | 0.95 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 0.13 | 0.53 | 0.19 | -0.17 | -47.23% | 47 | 5,521 | 1.00 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 41.00 | 0.15 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 3,093 | 0.89 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 42.00 | 0.15 | 1.52 | 0.30 | 0.00 | 0.00% | 0 | 2,754 | 1.14 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.95 | 0.27 | -0.05 | -15.63% | 2 | 851 | 0.88 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 44.00 | 0.25 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 916 | 0.87 | -0.03 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 0.30 | 0.49 | 0.36 | -0.06 | -14.29% | 36 | 7,387 | 0.86 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 46.00 | 0.07 | 1.10 | 0.62 | 0.00 | 0.00% | 0 | 523 | 0.85 | -0.04 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 47.00 | 0.35 | 0.50 | 0.50 | -0.03 | -5.66% | 1 | 2,880 | 0.82 | -0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 48.00 | 0.05 | 0.69 | 0.53 | -0.09 | -14.52% | 2 | 737 | 0.72 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 49.00 | 0.50 | 0.64 | 0.56 | -0.10 | -15.16% | 6 | 663 | 0.81 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 0.65 | 0.73 | 0.68 | -0.05 | -6.85% | 151 | 9,481 | 0.82 | -0.06 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 1.10 | 1.17 | 1.13 | -0.09 | -7.38% | 120 | 4,755 | 0.78 | -0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 1.83 | 1.92 | 1.90 | -0.15 | -7.32% | 382 | 3,215 | 0.75 | -0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 2.85 | 2.97 | 2.97 | -0.22 | -6.90% | 2,240 | 4,600 | 0.72 | -0.20 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 4.35 | 4.50 | 4.45 | -0.30 | -6.32% | 1,501 | 4,371 | 0.71 | -0.28 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 6.40 | 6.50 | 6.50 | -0.25 | -3.71% | 272 | 4,161 | 0.69 | -0.37 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 8.90 | 9.10 | 8.97 | -0.43 | -4.58% | 360 | 278 | 0.68 | -0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 11.90 | 12.10 | 11.97 | -0.30 | -2.45% | 32 | 68 | 0.68 | -0.56 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 15.35 | 15.55 | 15.48 | -0.96 | -5.84% | 227 | 89 | 0.68 | -0.64 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 18.75 | 19.85 | 21.30 | 0.00 | 0.00% | 0 | 54 | 0.68 | -0.71 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 23.35 | 24.10 | 24.64 | +0.54 | +2.25% | 1 | 119 | 0.72 | -0.77 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 27.55 | 28.40 | 28.00 | -1.80 | -6.04% | 1 | 74 | 0.70 | -0.82 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 32.30 | 33.40 | 39.95 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.86 | 0.01 | -0.05 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 37.05 | 37.25 | 37.00 | -0.30 | -0.81% | 5 | 4 | 0.72 | -0.88 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |