Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $94.40 as of 7/4/2025 8:09:58 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
87.00 | 13.95 | 14.95 | 14.45 | 14.59 | % | 0.17 | 5 | 0 | 0.77 | 0.68 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
88.00 | 13.60 | 14.25 | 13.93 | 14.50 | % | 0.16 | 12 | 0 | 0.75 | 0.66 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
89.00 | 13.05 | 14.30 | 13.68 | 12.53 | % | 0.15 | 1 | 0 | 0.79 | 0.65 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
90.00 | 12.75 | 13.10 | 12.93 | 12.80 | % | 0.14 | 9 | 0 | 0.75 | 0.63 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
91.00 | 11.90 | 13.60 | 12.75 | 12.07 | % | 0.14 | 15 | 0 | 0.76 | 0.62 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
92.00 | 11.75 | 12.15 | 11.95 | 11.90 | % | 0.13 | 6 | 0 | 0.75 | 0.60 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
93.00 | 11.15 | 11.65 | 11.40 | 11.30 | % | 0.12 | 63 | 0 | 0.76 | 0.59 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
94.00 | 10.80 | 11.50 | 11.15 | 11.13 | % | 0.12 | 20 | 0 | 0.76 | 0.57 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
95.00 | 10.35 | 10.75 | 10.55 | 10.58 | % | 0.11 | 202 | 0 | 0.75 | 0.56 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
96.00 | 9.95 | 10.35 | 10.15 | 9.90 | % | 0.11 | 32 | 0 | 0.76 | 0.54 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
97.00 | 9.50 | 9.95 | 9.73 | 10.10 | % | 0.10 | 6 | 0 | 0.76 | 0.53 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
98.00 | 7.75 | 9.55 | 8.65 | 9.45 | % | 0.09 | 6 | 0 | 0.76 | 0.52 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
99.00 | 8.55 | 9.15 | 8.85 | 7.65 | % | 0.09 | 2 | 0 | 0.75 | 0.50 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
100.00 | 8.05 | 8.70 | 8.38 | 8.50 | % | 0.08 | 89 | 0 | 0.76 | 0.49 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
101.00 | 8.00 | 8.55 | 8.28 | % | 0.08 | 0 | 0 | 0.76 | 0.47 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
102.00 | 7.65 | 9.30 | 8.48 | % | 0.08 | 0 | 0 | 0.81 | 0.46 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
103.00 | 7.20 | 7.75 | 7.48 | % | 0.07 | 0 | 0 | 0.74 | 0.45 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
104.00 | 7.00 | 7.45 | 7.23 | % | 0.07 | 0 | 0 | 0.76 | 0.43 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
105.00 | 6.65 | 8.00 | 7.33 | 6.70 | % | 0.07 | 5 | 0 | 0.80 | 0.42 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
106.00 | 6.05 | 7.05 | 6.55 | % | 0.06 | 0 | 0 | 0.75 | 0.41 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
107.00 | 6.15 | 6.70 | 6.43 | 5.70 | % | 0.06 | 1 | 0 | 0.78 | 0.40 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
108.00 | 5.80 | 7.95 | 6.88 | 5.45 | % | 0.06 | 1 | 0 | 0.76 | 0.38 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
109.00 | 5.60 | 6.00 | 5.80 | % | 0.05 | 0 | 0 | 0.76 | 0.37 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
110.00 | 5.40 | 5.70 | 5.55 | 5.40 | % | 0.05 | 5 | 0 | 0.76 | 0.36 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
111.00 | 5.15 | 5.60 | 5.38 | 5.45 | % | 0.05 | 6 | 0 | 0.76 | 0.35 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
87.00 | 6.50 | 6.85 | 6.68 | 6.60 | % | 0.08 | 33 | 0 | 0.76 | -0.32 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
88.00 | 6.90 | 8.20 | 7.55 | 7.05 | % | 0.09 | 3 | 0 | 0.77 | -0.34 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
89.00 | 7.30 | 7.90 | 7.60 | 7.60 | % | 0.09 | 1 | 0 | 0.76 | -0.35 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
90.00 | 7.80 | 8.20 | 8.00 | 8.25 | % | 0.09 | 6 | 0 | 0.76 | -0.37 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
91.00 | 8.30 | 8.65 | 8.48 | 8.54 | % | 0.09 | 56 | 0 | 0.76 | -0.38 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
92.00 | 8.80 | 9.20 | 9.00 | 9.70 | % | 0.10 | 2 | 0 | 0.77 | -0.40 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
93.00 | 9.35 | 10.50 | 9.93 | 8.65 | % | 0.11 | 1 | 0 | 0.80 | -0.41 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
94.00 | 9.55 | 10.25 | 9.90 | % | 0.11 | 0 | 0 | 0.74 | -0.43 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
95.00 | 10.45 | 11.10 | 10.78 | 10.64 | % | 0.11 | 1 | 0 | 0.79 | -0.44 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
96.00 | 10.95 | 12.15 | 11.55 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
97.00 | 11.45 | 11.95 | 11.70 | % | 0.12 | 0 | 0 | 0.76 | -0.47 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
98.00 | 12.15 | 13.40 | 12.78 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
99.00 | 12.15 | 13.20 | 12.68 | % | 0.13 | 0 | 0 | 0.73 | -0.50 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
100.00 | 13.40 | 14.15 | 13.78 | 12.15 | % | 0.14 | 2 | 0 | 0.78 | -0.51 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
101.00 | 14.00 | 15.40 | 14.70 | % | 0.15 | 0 | 0 | 0.81 | -0.53 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
102.00 | 14.70 | 15.10 | 14.90 | % | 0.15 | 0 | 0 | 0.77 | -0.54 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
103.00 | 14.75 | 16.05 | 15.40 | % | 0.15 | 0 | 0 | 0.74 | -0.55 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
104.00 | 15.70 | 16.85 | 16.28 | % | 0.16 | 0 | 0 | 0.79 | -0.57 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
105.00 | 16.75 | 17.55 | 17.15 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
106.00 | 16.90 | 19.20 | 18.05 | % | 0.17 | 0 | 0 | 0.73 | -0.59 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
107.00 | 18.10 | 18.60 | 18.35 | % | 0.17 | 0 | 0 | 0.77 | -0.60 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
108.00 | 18.85 | 19.75 | 19.30 | % | 0.18 | 0 | 0 | 0.77 | -0.62 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
109.00 | 18.85 | 20.50 | 19.68 | % | 0.18 | 0 | 0 | 0.74 | -0.63 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
110.00 | 19.90 | 20.85 | 20.38 | % | 0.19 | 0 | 0 | 0.75 | -0.64 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
111.00 | 21.10 | 21.60 | 21.35 | % | 0.19 | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.10 | 7/3/2025 12:58:54 PM EST |