Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $103.05 as of 8/1/2025 3:52:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.10 | 46.75 | 45.43 | % | 0.83 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 40.20 | 40.75 | 40.48 | 40.40 | % | 0.67 | 3 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 65.00 | 33.60 | 37.00 | 35.30 | % | 0.54 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 70.00 | 29.45 | 32.35 | 30.90 | % | 0.44 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.05 | 8/1/2025 3:59:54 PM EST | |||
| 75.00 | 24.40 | 28.40 | 26.40 | % | 0.35 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.06 | 8/1/2025 3:59:54 PM EST | |||
| 80.00 | 20.65 | 22.55 | 21.60 | 18.72 | % | 0.27 | 8 | 0 | 0.60 | 0.86 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 85.00 | 16.75 | 18.80 | 17.78 | 20.55 | % | 0.21 | 6 | 0 | 0.62 | 0.80 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 90.00 | 12.60 | 16.10 | 14.35 | 12.00 | % | 0.16 | 1 | 0 | 0.57 | 0.73 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 92.00 | 11.65 | 14.30 | 12.98 | 14.08 | % | 0.14 | 2 | 0 | 0.58 | 0.69 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 93.00 | 11.95 | 13.70 | 12.83 | 14.95 | +0.78 | +5.51% | 0.14 | 26 | 1 | 0.61 | 0.68 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 94.00 | 10.15 | 13.35 | 11.75 | 12.90 | -1.05 | -7.53% | 0.12 | 76 | 1 | 0.62 | 0.66 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 10.00 | 11.55 | 10.78 | 11.78 | % | 0.11 | 15 | 0 | 0.58 | 0.64 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 96.00 | 9.15 | 12.50 | 10.83 | 10.84 | -2.39 | -18.07% | 0.11 | 19 | 1 | 0.57 | 0.63 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 97.00 | 9.20 | 12.40 | 10.80 | 9.30 | -6.35 | -40.58% | 0.11 | 6 | 5 | 0.63 | 0.61 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 98.00 | 9.35 | 10.90 | 10.13 | 9.40 | % | 0.10 | 29 | 0 | 0.61 | 0.59 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 99.00 | 8.15 | 9.40 | 8.78 | 9.40 | -1.75 | -15.70% | 0.09 | 22 | 1 | 0.63 | 0.57 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 7.55 | 9.40 | 8.48 | 8.95 | -1.28 | -12.52% | 0.08 | 118 | 9 | 0.58 | 0.55 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 101.00 | 7.70 | 9.35 | 8.53 | 8.30 | -1.24 | -13.00% | 0.08 | 6 | 8 | 0.61 | 0.54 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 102.00 | 6.85 | 8.95 | 7.90 | 8.15 | -0.85 | -9.45% | 0.08 | 20 | 7 | 0.60 | 0.52 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 103.00 | 6.55 | 8.00 | 7.28 | 8.90 | +0.20 | +2.30% | 0.07 | 201 | 9 | 0.60 | 0.50 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 104.00 | 6.80 | 7.20 | 7.00 | 6.97 | -1.30 | -15.72% | 0.07 | 26 | 7 | 0.63 | 0.48 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 5.60 | 6.85 | 6.23 | 6.90 | -0.90 | -11.54% | 0.06 | 12 | 15 | 0.60 | 0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 106.00 | 4.45 | 7.30 | 5.88 | 7.88 | +0.75 | +10.52% | 0.06 | 12 | 11 | 0.56 | 0.45 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 107.00 | 5.05 | 7.00 | 6.03 | 7.27 | -3.38 | -31.74% | 0.06 | 4 | 3 | 0.60 | 0.43 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 108.00 | 4.45 | 7.15 | 5.80 | 8.35 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.64 | 0.41 | 0.02 | -0.11 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 109.00 | 4.25 | 6.90 | 5.58 | 5.72 | -1.78 | -23.74% | 0.05 | 10 | 1 | 0.64 | 0.39 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 4.30 | 5.05 | 4.68 | 4.98 | -1.02 | -17.00% | 0.04 | 64 | 57 | 0.60 | 0.38 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 111.00 | 2.88 | 4.75 | 3.82 | 4.72 | % | 0.03 | 12 | 0 | 0.56 | 0.36 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 112.00 | 3.15 | 4.50 | 3.83 | 4.60 | -0.48 | -9.45% | 0.03 | 9 | 2 | 0.58 | 0.34 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 113.00 | 2.69 | 4.50 | 3.60 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.33 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 114.00 | 2.28 | 4.10 | 3.19 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.02 | -0.09 | 8/1/2025 3:59:54 PM EST | |||
| 115.00 | 3.05 | 3.75 | 3.40 | 2.64 | -2.01 | -43.23% | 0.03 | 24 | 3 | 0.61 | 0.30 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 116.00 | 2.86 | 4.35 | 3.61 | 2.75 | % | 0.03 | 2 | 0 | 0.65 | 0.28 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 117.00 | 1.93 | 3.50 | 2.72 | 4.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.27 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 118.00 | 2.23 | 3.40 | 2.82 | 1.81 | -2.29 | -55.86% | 0.02 | 2 | 1 | 0.61 | 0.25 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 119.00 | 1.50 | 3.10 | 2.30 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.24 | 0.01 | -0.08 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 2.49 | 2.92 | 2.71 | 3.10 | +0.14 | +4.73% | 0.02 | 59 | 28 | 0.63 | 0.23 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 121.00 | 2.38 | 2.83 | 2.61 | 2.59 | -0.77 | -22.92% | 0.02 | 2 | 7 | 0.64 | 0.22 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 1.81 | 2.22 | 2.02 | 1.97 | % | 0.02 | 6 | 0 | 0.64 | 0.17 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 130.00 | 1.21 | 1.61 | 1.41 | 1.66 | % | 0.01 | 18 | 0 | 0.64 | 0.13 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 135.00 | 0.91 | 1.42 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.04 | 8/1/2025 3:59:54 PM EST | |||
| 140.00 | 0.75 | 1.10 | 0.93 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 145.00 | 0.17 | 0.91 | 0.54 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 150.00 | 0.57 | 0.69 | 0.63 | 0.65 | % | 0.00 | 2 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 0.10 | 0.70 | 0.40 | 0.30 | % | 0.01 | 3 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 65.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.05 | 8/1/2025 3:59:54 PM EST | |||
| 75.00 | 1.06 | 1.39 | 1.23 | 1.05 | % | 0.02 | 8 | 0 | 0.73 | -0.10 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 80.00 | 1.42 | 2.09 | 1.76 | 1.90 | % | 0.02 | 32 | 0 | 0.70 | -0.14 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 85.00 | 2.75 | 2.98 | 2.87 | 2.94 | % | 0.03 | 45 | 0 | 0.68 | -0.20 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 90.00 | 3.30 | 4.35 | 3.83 | 3.80 | % | 0.04 | 27 | 0 | 0.62 | -0.27 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 92.00 | 4.25 | 5.10 | 4.68 | 4.98 | % | 0.05 | 17 | 0 | 0.64 | -0.31 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 93.00 | 4.20 | 5.80 | 5.00 | 5.37 | +1.50 | +38.76% | 0.05 | 26 | 24 | 0.67 | -0.32 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 94.00 | 3.55 | 6.05 | 4.80 | 5.73 | +1.56 | +37.41% | 0.05 | 24 | 3 | 0.67 | -0.34 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 5.05 | 6.40 | 5.73 | 6.20 | +1.48 | +31.36% | 0.06 | 35 | 24 | 0.62 | -0.36 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 96.00 | 5.75 | 6.60 | 6.18 | 6.65 | +1.79 | +36.84% | 0.06 | 7 | 5 | 0.62 | -0.37 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 97.00 | 6.40 | 7.45 | 6.93 | 7.05 | +1.50 | +27.03% | 0.07 | 16 | 3 | 0.65 | -0.39 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 98.00 | 6.90 | 8.20 | 7.55 | 7.65 | +1.95 | +34.22% | 0.08 | 17 | 8 | 0.66 | -0.41 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 99.00 | 7.60 | 8.10 | 7.85 | 8.15 | +2.54 | +45.28% | 0.08 | 52 | 6 | 0.65 | -0.43 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 8.10 | 8.70 | 8.40 | 8.10 | +1.10 | +15.72% | 0.08 | 39 | 26 | 0.62 | -0.45 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 101.00 | 7.80 | 9.05 | 8.43 | 10.00 | +2.95 | +41.85% | 0.08 | 20 | 1 | 0.60 | -0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 102.00 | 9.20 | 10.65 | 9.93 | 8.32 | +0.46 | +5.86% | 0.10 | 2 | 6 | 0.67 | -0.48 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 103.00 | 9.65 | 10.25 | 9.95 | 10.30 | +2.20 | +27.16% | 0.10 | 2 | 2 | 0.63 | -0.50 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 104.00 | 9.55 | 12.65 | 11.10 | 10.90 | +2.76 | +33.91% | 0.11 | 15 | 1 | 0.71 | -0.52 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 11.00 | 12.80 | 11.90 | 10.00 | +2.05 | +25.79% | 0.11 | 12 | 1 | 0.69 | -0.54 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 106.00 | 11.55 | 13.45 | 12.50 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | -0.55 | 0.02 | -0.11 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 107.00 | 12.15 | 14.20 | 13.18 | % | 0.12 | 0 | 0 | 0.69 | -0.57 | 0.02 | -0.11 | 8/1/2025 3:59:54 PM EST | |||
| 108.00 | 12.80 | 14.30 | 13.55 | % | 0.13 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.11 | 8/1/2025 3:59:54 PM EST | |||
| 109.00 | 12.85 | 14.10 | 13.48 | 15.50 | % | 0.12 | 1 | 0 | 0.60 | -0.61 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 110.00 | 12.75 | 15.30 | 14.03 | 14.65 | % | 0.13 | 8 | 0 | 0.60 | -0.62 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 111.00 | 14.90 | 15.90 | 15.40 | 15.22 | +4.32 | +39.64% | 0.14 | 2 | 2 | 0.65 | -0.64 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 112.00 | 15.70 | 16.30 | 16.00 | % | 0.14 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.10 | 8/1/2025 3:59:54 PM EST | |||
| 113.00 | 14.65 | 17.75 | 16.20 | 17.20 | % | 0.14 | 2 | 0 | 0.59 | -0.67 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 114.00 | 17.15 | 19.40 | 18.28 | % | 0.16 | 0 | 0 | 0.71 | -0.69 | 0.02 | -0.09 | 8/1/2025 3:59:54 PM EST | |||
| 115.00 | 17.80 | 18.50 | 18.15 | % | 0.16 | 0 | 0 | 0.63 | -0.70 | 0.02 | -0.09 | 8/1/2025 3:59:54 PM EST | |||
| 116.00 | 18.55 | 19.40 | 18.98 | % | 0.16 | 0 | 0 | 0.63 | -0.72 | 0.02 | -0.09 | 8/1/2025 3:59:54 PM EST | |||
| 117.00 | 18.25 | 20.10 | 19.18 | % | 0.16 | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.09 | 8/1/2025 3:59:54 PM EST | |||
| 118.00 | 20.20 | 20.95 | 20.58 | % | 0.17 | 0 | 0 | 0.63 | -0.75 | 0.02 | -0.08 | 8/1/2025 3:59:54 PM EST | |||
| 119.00 | 19.75 | 23.45 | 21.60 | % | 0.18 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.08 | 8/1/2025 3:59:54 PM EST | |||
| 120.00 | 20.70 | 23.25 | 21.98 | 24.04 | % | 0.18 | 40 | 0 | 0.61 | -0.77 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 121.00 | 22.85 | 23.50 | 23.18 | % | 0.19 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.08 | 8/1/2025 3:59:54 PM EST | |||
| 125.00 | 25.70 | 27.05 | 26.38 | % | 0.21 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.07 | 8/1/2025 3:59:54 PM EST | |||
| 130.00 | 30.75 | 31.45 | 31.10 | % | 0.24 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.05 | 8/1/2025 3:59:54 PM EST | |||
| 135.00 | 35.45 | 37.90 | 36.68 | % | 0.27 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.04 | 8/1/2025 3:59:54 PM EST | |||
| 140.00 | 39.30 | 42.00 | 40.65 | % | 0.29 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 145.00 | 43.65 | 46.75 | 45.20 | % | 0.31 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 150.00 | 49.00 | 51.50 | 50.25 | % | 0.34 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST |