Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $98.34 as of 7/11/2025 8:29:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.95 | 49.50 | 48.23 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 55.00 | 42.75 | 45.45 | 44.10 | % | 0.80 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 60.00 | 37.25 | 40.45 | 38.85 | % | 0.65 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 65.00 | 32.95 | 35.65 | 34.30 | % | 0.53 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 70.00 | 29.40 | 31.25 | 30.33 | 31.96 | % | 0.43 | 40 | 0 | 0.84 | 0.92 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 75.00 | 24.25 | 26.20 | 25.23 | 26.84 | % | 0.34 | 1 | 0 | 0.64 | 0.88 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 80.00 | 21.00 | 22.60 | 21.80 | 21.25 | % | 0.27 | 10 | 0 | 0.75 | 0.83 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 81.00 | 19.00 | 21.45 | 20.23 | 21.92 | % | 0.25 | 10 | 0 | 0.66 | 0.82 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 82.00 | 19.15 | 20.45 | 19.80 | % | 0.24 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 83.00 | 18.35 | 20.50 | 19.43 | % | 0.23 | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 84.00 | 17.40 | 18.80 | 18.10 | % | 0.22 | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 85.00 | 17.60 | 17.95 | 17.78 | 19.40 | +2.03 | +11.69% | 0.21 | 2 | 3 | 0.70 | 0.77 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 86.00 | 16.65 | 18.10 | 17.38 | 18.70 | +1.13 | +6.44% | 0.20 | 5 | 2 | 0.72 | 0.75 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 87.00 | 15.50 | 16.75 | 16.13 | % | 0.19 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 88.00 | 15.10 | 16.70 | 15.90 | 17.14 | % | 0.18 | 1 | 0 | 0.70 | 0.72 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 89.00 | 15.00 | 15.45 | 15.23 | 17.77 | +4.37 | +32.62% | 0.17 | 3 | 0 | 0.70 | 0.71 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 14.40 | 15.40 | 14.90 | 15.30 | +0.35 | +2.35% | 0.17 | 34 | 6 | 0.69 | 0.69 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 91.00 | 13.80 | 14.10 | 13.95 | 15.85 | % | 0.15 | 1 | 0 | 0.69 | 0.68 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 92.00 | 13.25 | 13.70 | 13.48 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.70 | 0.66 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 93.00 | 12.65 | 13.25 | 12.95 | 12.54 | +0.54 | +4.50% | 0.14 | 2 | 3 | 0.71 | 0.64 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 94.00 | 12.15 | 12.90 | 12.53 | 11.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.63 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 11.65 | 12.40 | 12.03 | 11.65 | -0.75 | -6.05% | 0.13 | 222 | 23 | 0.72 | 0.61 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 96.00 | 11.10 | 11.95 | 11.53 | 13.11 | +1.70 | +14.90% | 0.12 | 2 | 9 | 0.71 | 0.60 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 97.00 | 10.65 | 11.65 | 11.15 | 10.34 | -0.46 | -4.26% | 0.11 | 7 | 4 | 0.72 | 0.58 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 98.00 | 10.20 | 11.15 | 10.68 | 10.40 | -0.38 | -3.53% | 0.11 | 13 | 17 | 0.72 | 0.56 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 99.00 | 9.75 | 11.60 | 10.68 | 9.66 | -0.74 | -7.12% | 0.11 | 24 | 4 | 0.75 | 0.55 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 9.30 | 9.90 | 9.60 | 9.82 | +0.07 | +0.72% | 0.10 | 53 | 24 | 0.69 | 0.53 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 101.00 | 8.85 | 9.35 | 9.10 | 9.70 | +0.79 | +8.87% | 0.09 | 20 | 1 | 0.70 | 0.52 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 102.00 | 8.45 | 8.90 | 8.68 | 9.85 | % | 0.09 | 7 | 0 | 0.70 | 0.50 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 103.00 | 8.05 | 8.45 | 8.25 | 10.06 | % | 0.08 | 6 | 0 | 0.70 | 0.49 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 104.00 | 7.65 | 8.15 | 7.90 | 9.19 | % | 0.08 | 2 | 0 | 0.70 | 0.47 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 105.00 | 7.30 | 7.95 | 7.63 | 7.47 | -0.31 | -3.99% | 0.07 | 304 | 34 | 0.72 | 0.46 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 106.00 | 7.00 | 7.40 | 7.20 | 8.10 | % | 0.07 | 1 | 0 | 0.70 | 0.44 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 107.00 | 6.65 | 8.50 | 7.58 | 8.46 | % | 0.07 | 1 | 0 | 0.75 | 0.43 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 108.00 | 4.65 | 6.75 | 5.70 | % | 0.05 | 0 | 0 | 0.64 | 0.41 | 0.02 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 5.75 | 6.70 | 6.23 | 6.12 | % | 0.06 | 5 | 0 | 0.72 | 0.39 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 115.00 | 4.45 | 6.05 | 5.25 | 5.00 | % | 0.05 | 7 | 0 | 0.75 | 0.32 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 120.00 | 3.50 | 3.90 | 3.70 | 3.75 | % | 0.03 | 12 | 0 | 0.71 | 0.27 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 125.00 | 2.42 | 3.35 | 2.89 | 3.73 | % | 0.02 | 13 | 0 | 0.72 | 0.22 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 130.00 | 0.65 | 2.37 | 1.51 | 3.06 | % | 0.01 | 5 | 0 | 0.63 | 0.19 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 135.00 | 1.41 | 2.25 | 1.83 | 2.49 | % | 0.01 | 2 | 0 | 0.68 | 0.16 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 140.00 | 1.37 | 3.45 | 2.41 | 2.03 | % | 0.02 | 12 | 0 | 0.87 | 0.12 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 65.00 | 0.38 | 1.15 | 0.77 | 0.56 | % | 0.01 | 1 | 0 | 0.77 | -0.05 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 70.00 | 0.88 | 2.47 | 1.68 | 1.22 | % | 0.02 | 20 | 0 | 0.85 | -0.08 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 75.00 | 0.32 | 2.64 | 1.48 | 1.81 | % | 0.02 | 7 | 0 | 0.68 | -0.12 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 80.00 | 2.40 | 2.66 | 2.53 | 2.54 | % | 0.03 | 20 | 0 | 0.69 | -0.17 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 81.00 | 1.10 | 2.98 | 2.04 | 2.66 | +0.19 | +7.70% | 0.03 | 1 | 2 | 0.60 | -0.18 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 82.00 | 1.65 | 3.30 | 2.48 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.63 | -0.19 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 83.00 | 1.74 | 3.60 | 2.67 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.21 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 84.00 | 1.70 | 4.05 | 2.88 | 3.23 | +0.25 | +8.39% | 0.03 | 3 | 1 | 0.62 | -0.22 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 3.80 | 4.35 | 4.08 | 3.75 | -0.50 | -11.77% | 0.05 | 24 | 6 | 0.71 | -0.23 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 86.00 | 2.63 | 4.75 | 3.69 | 4.13 | +0.13 | +3.25% | 0.04 | 1 | 1 | 0.62 | -0.25 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 87.00 | 4.40 | 4.75 | 4.58 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | -0.26 | 0.01 | -0.09 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 88.00 | 4.75 | 5.65 | 5.20 | 5.00 | -0.10 | -1.97% | 0.06 | 7 | 1 | 0.71 | -0.28 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 89.00 | 5.15 | 5.55 | 5.35 | % | 0.06 | 0 | 0 | 0.69 | -0.29 | 0.01 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 5.50 | 5.90 | 5.70 | 5.77 | -0.16 | -2.70% | 0.06 | 48 | 31 | 0.69 | -0.31 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 91.00 | 5.95 | 6.20 | 6.08 | 5.87 | % | 0.07 | 2 | 0 | 0.69 | -0.32 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 92.00 | 6.35 | 8.35 | 7.35 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | -0.34 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 93.00 | 6.80 | 8.40 | 7.60 | 7.16 | % | 0.08 | 23 | 0 | 0.74 | -0.36 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 94.00 | 7.30 | 8.45 | 7.88 | 7.50 | % | 0.08 | 10 | 0 | 0.72 | -0.37 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 95.00 | 7.75 | 8.15 | 7.95 | 8.00 | +0.67 | +9.15% | 0.08 | 8 | 20 | 0.69 | -0.39 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 96.00 | 8.25 | 8.90 | 8.58 | 8.55 | % | 0.09 | 3 | 0 | 0.70 | -0.40 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 97.00 | 8.75 | 9.55 | 9.15 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.42 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 98.00 | 9.25 | 10.55 | 9.90 | 8.00 | -1.71 | -17.62% | 0.10 | 3 | 3 | 0.72 | -0.44 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 99.00 | 9.80 | 11.85 | 10.83 | 9.36 | % | 0.11 | 1 | 0 | 0.69 | -0.45 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 100.00 | 10.40 | 10.85 | 10.63 | 10.80 | +0.10 | +0.94% | 0.11 | 43 | 6 | 0.69 | -0.47 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 101.00 | 10.95 | 11.40 | 11.18 | 10.47 | % | 0.11 | 2 | 0 | 0.69 | -0.48 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 102.00 | 11.50 | 12.05 | 11.78 | 11.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | -0.50 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 103.00 | 12.15 | 13.85 | 13.00 | 12.00 | % | 0.13 | 4 | 0 | 0.74 | -0.51 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 104.00 | 12.70 | 14.05 | 13.38 | 11.95 | % | 0.13 | 1 | 0 | 0.72 | -0.53 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 105.00 | 13.40 | 14.40 | 13.90 | % | 0.13 | 0 | 0 | 0.71 | -0.54 | 0.02 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 106.00 | 14.00 | 15.20 | 14.60 | % | 0.14 | 0 | 0 | 0.72 | -0.56 | 0.02 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 107.00 | 14.70 | 16.10 | 15.40 | % | 0.14 | 0 | 0 | 0.72 | -0.57 | 0.02 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 108.00 | 14.85 | 15.85 | 15.35 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.02 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 15.40 | 17.25 | 16.33 | 16.95 | % | 0.15 | 5 | 0 | 0.63 | -0.61 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 115.00 | 20.50 | 21.05 | 20.78 | % | 0.18 | 0 | 0 | 0.70 | -0.68 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 120.00 | 24.00 | 25.10 | 24.55 | % | 0.20 | 0 | 0 | 0.68 | -0.73 | 0.01 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 125.00 | 28.45 | 29.75 | 29.10 | % | 0.23 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 130.00 | 32.85 | 34.25 | 33.55 | % | 0.26 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 37.60 | 38.55 | 38.08 | % | 0.28 | 0 | 0 | 0.72 | -0.84 | 0.01 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 140.00 | 42.30 | 43.05 | 42.68 | 41.25 | % | 0.30 | 2 | 0 | 0.96 | -0.88 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |