Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $49.45 as of 4/25/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 44.40 | 48.75 | 39.06 | 0.00 | 0.00% | 0 | 9 | 5.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 42.50 | 46.45 | 48.85 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 39.65 | 44.00 | 38.60 | 0.00 | 0.00% | 0 | 30 | 2.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 37.50 | 41.65 | 33.50 | 0.00 | 0.00% | 0 | 98 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 35.65 | 37.65 | 27.43 | 0.00 | 0.00% | 0 | 60 | 1.49 | 0.99 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 34.05 | 36.05 | 22.40 | 0.00 | 0.00% | 0 | 36 | 1.48 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 32.30 | 34.30 | 25.16 | 0.00 | 0.00% | 0 | 640 | 0.91 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 30.00 | 34.15 | 24.33 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 30.35 | 32.30 | 22.45 | 0.00 | 0.00% | 0 | 54 | 1.17 | 0.97 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 29.55 | 31.55 | 28.41 | 0.00 | 0.00% | 0 | 667 | 1.06 | 0.97 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 28.35 | 30.35 | 16.72 | 0.00 | 0.00% | 0 | 51 | 0.90 | 0.96 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 22.00 | 26.85 | 30.15 | 14.90 | 0.00 | 0.00% | 0 | 673 | 0.91 | 0.95 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 26.15 | 28.15 | 19.80 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.95 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 25.80 | 27.80 | 17.30 | 0.00 | 0.00% | 0 | 43 | 0.96 | 0.94 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 25.00 | 27.00 | 25.85 | +1.25 | +5.09% | 2 | 1,102 | 0.93 | 0.94 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 23.95 | 25.95 | 23.30 | 0.00 | 0.00% | 0 | 63 | 0.81 | 0.93 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 23.20 | 25.20 | 17.10 | 0.00 | 0.00% | 0 | 717 | 0.87 | 0.92 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 22.25 | 24.25 | 23.55 | +4.55 | +23.95% | 5 | 77 | 0.97 | 0.91 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 21.40 | 23.40 | 14.20 | 0.00 | 0.00% | 0 | 93 | 0.82 | 0.91 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 20.30 | 22.30 | 21.43 | +0.68 | +3.28% | 239 | 4,708 | 0.76 | 0.90 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 20.25 | 22.70 | 20.45 | +0.60 | +3.03% | 1 | 126 | 0.84 | 0.89 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 19.10 | 21.10 | 20.25 | +1.10 | +5.75% | 1 | 377 | 0.80 | 0.87 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 18.55 | 20.55 | 18.50 | +0.15 | +0.82% | 3 | 512 | 0.83 | 0.86 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 17.60 | 19.60 | 12.85 | 0.00 | 0.00% | 0 | 96 | 0.80 | 0.85 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 17.00 | 19.00 | 17.45 | +1.01 | +6.15% | 26 | 980 | 0.81 | 0.84 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 16.25 | 18.25 | 16.55 | +0.42 | +2.61% | 21 | 76 | 0.79 | 0.82 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 15.50 | 17.45 | 16.39 | +0.99 | +6.43% | 15 | 1,170 | 0.78 | 0.81 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 14.95 | 16.95 | 15.20 | +0.30 | +2.02% | 49 | 201 | 0.78 | 0.80 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 13.90 | 15.30 | 15.20 | +1.45 | +10.55% | 2 | 199 | 0.74 | 0.78 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 13.40 | 15.00 | 14.32 | +0.69 | +5.07% | 51 | 4,787 | 0.75 | 0.77 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 13.20 | 14.55 | 13.95 | +1.05 | +8.14% | 4 | 212 | 0.76 | 0.75 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 12.50 | 14.45 | 13.15 | +0.75 | +6.05% | 10 | 1,913 | 0.77 | 0.73 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 11.70 | 13.60 | 12.59 | +1.06 | +9.20% | 22 | 1,375 | 0.74 | 0.72 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 11.50 | 12.70 | 11.75 | +0.45 | +3.99% | 86 | 6,032 | 0.74 | 0.70 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 10.80 | 12.30 | 11.40 | +0.60 | +5.56% | 48 | 5,767 | 0.75 | 0.68 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 10.50 | 11.60 | 10.95 | +0.55 | +5.29% | 4 | 589 | 0.74 | 0.67 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 9.85 | 11.85 | 10.60 | +0.75 | +7.62% | 199 | 2,180 | 0.76 | 0.65 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 9.50 | 10.65 | 9.72 | +0.42 | +4.52% | 20 | 1,745 | 0.73 | 0.63 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 8.80 | 10.75 | 9.43 | +0.47 | +5.25% | 87 | 1,627 | 0.73 | 0.61 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 8.60 | 9.75 | 9.10 | +0.60 | +7.06% | 614 | 15,708 | 0.73 | 0.60 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 7.10 | 7.40 | 7.15 | +0.45 | +6.72% | 694 | 9,227 | 0.72 | 0.51 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 5.05 | 5.75 | 5.55 | +0.40 | +7.77% | 2,462 | 10,202 | 0.69 | 0.44 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 3.85 | 4.95 | 4.34 | +0.34 | +8.50% | 192 | 3,089 | 0.71 | 0.37 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 3.30 | 3.65 | 3.40 | +0.25 | +7.94% | 2,135 | 2,421 | 0.71 | 0.30 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 2.20 | 3.25 | 2.68 | +0.17 | +6.78% | 190 | 1,517 | 0.69 | 0.25 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 1.37 | 2.52 | 2.13 | +0.12 | +5.97% | 79 | 765 | 0.69 | 0.21 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.88 | 2.13 | 1.76 | +0.06 | +3.53% | 21 | 4,103 | 0.69 | 0.17 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.82 | 2.82 | 1.45 | +0.09 | +6.62% | 3 | 446 | 0.78 | 0.14 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.29 | 1.30 | 1.13 | 0.00 | 0.00% | 0 | 535 | 0.68 | 0.11 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.85 | 1.20 | 1.00 | +0.06 | +6.39% | 62 | 3,040 | 0.74 | 0.09 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 95 | 3.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 25 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.49 | 0.25 | 0.00 | 0.00% | 0 | 103 | 1.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.68 | 0.16 | 0.00 | 0.00% | 0 | 135 | 1.14 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 1.64 | 0.24 | -0.02 | -7.70% | 30 | 515 | 1.31 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.49 | 0.29 | -0.31 | -51.67% | 2 | 1,259 | 0.96 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 0.01 | 0.78 | 0.34 | -0.05 | -12.83% | 9 | 56 | 0.96 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 0.01 | 2.00 | 0.38 | -0.09 | -19.15% | 51 | 86 | 1.24 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 0.40 | 0.83 | 0.43 | -0.12 | -21.82% | 57 | 2,507 | 0.96 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 0.15 | 0.55 | 0.51 | -0.17 | -25.00% | 38 | 281 | 0.89 | -0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 22.00 | 0.09 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 2,954 | 0.83 | -0.05 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 0.50 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 106 | 0.97 | -0.05 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 0.60 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 1,629 | 0.95 | -0.06 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 0.50 | 1.31 | 0.86 | -0.18 | -17.31% | 19 | 1,268 | 0.87 | -0.06 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.80 | 1.27 | 0.98 | -0.20 | -16.95% | 1 | 3,149 | 0.84 | -0.07 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 0.67 | 1.46 | 1.29 | -0.19 | -12.84% | 25 | 3,422 | 0.83 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 0.76 | 1.79 | 1.28 | -0.27 | -17.42% | 2 | 301 | 0.83 | -0.09 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 0.78 | 1.89 | 1.66 | 0.00 | 0.00% | 0 | 256 | 0.81 | -0.09 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 1.10 | 2.13 | 1.65 | -0.21 | -11.29% | 252 | 2,174 | 0.80 | -0.10 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.70 | 2.69 | 1.99 | -0.41 | -17.09% | 2 | 804 | 0.79 | -0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 1.32 | 2.84 | 2.64 | 0.00 | 0.00% | 0 | 965 | 0.80 | -0.13 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 2.00 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 471 | 0.80 | -0.14 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 1.55 | 3.20 | 2.46 | -0.41 | -14.29% | 6 | 3,284 | 0.77 | -0.15 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 2.50 | 3.25 | 2.73 | -0.27 | -9.00% | 52 | 2,966 | 0.79 | -0.16 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 2.46 | 3.55 | 3.07 | -0.33 | -9.71% | 5 | 359 | 0.79 | -0.18 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 2.75 | 3.85 | 3.42 | -0.28 | -7.57% | 1 | 3,146 | 0.78 | -0.19 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 3.05 | 4.15 | 4.05 | 0.00 | 0.00% | 0 | 806 | 0.77 | -0.20 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 2.85 | 4.80 | 4.02 | -0.48 | -10.67% | 9 | 1,056 | 0.75 | -0.22 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 3.15 | 4.90 | 4.33 | -0.54 | -11.09% | 3 | 8,383 | 0.76 | -0.23 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 4.10 | 5.20 | 4.60 | -0.52 | -10.16% | 3 | 707 | 0.74 | -0.25 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 4.45 | 5.55 | 5.10 | -0.45 | -8.11% | 35 | 1,943 | 0.74 | -0.27 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 4.45 | 6.45 | 5.50 | -0.61 | -9.99% | 7 | 194 | 0.75 | -0.28 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 5.30 | 6.40 | 6.07 | -0.55 | -8.31% | 22 | 953 | 0.74 | -0.30 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 6.00 | 6.85 | 6.33 | -0.67 | -9.58% | 6,082 | 1,015 | 0.75 | -0.32 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 5.80 | 7.80 | 7.05 | -0.54 | -7.12% | 5 | 734 | 0.74 | -0.33 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 6.40 | 8.10 | 7.40 | -0.70 | -8.65% | 2 | 475 | 0.73 | -0.35 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 7.20 | 8.40 | 8.00 | -0.50 | -5.89% | 36 | 369 | 0.73 | -0.37 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 7.60 | 9.05 | 8.75 | -0.23 | -2.57% | 1 | 284 | 0.72 | -0.39 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 8.25 | 9.35 | 8.81 | -0.78 | -8.14% | 122 | 1,633 | 0.72 | -0.40 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 11.20 | 12.35 | 11.85 | -0.80 | -6.33% | 83 | 540 | 0.72 | -0.49 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 14.30 | 16.25 | 15.35 | -0.79 | -4.90% | 1 | 637 | 0.71 | -0.56 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 17.75 | 19.75 | 22.10 | 0.00 | 0.00% | 0 | 204 | 0.68 | -0.63 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 21.75 | 23.75 | 36.30 | 0.00 | 0.00% | 0 | 143 | 0.67 | -0.70 | 0.02 | -0.03 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 26.00 | 28.00 | 27.55 | -7.55 | -21.51% | 26 | 28 | 0.67 | -0.75 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 30.80 | 32.80 | 36.45 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.79 | 0.01 | -0.02 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 35.15 | 37.15 | 36.74 | -6.46 | -14.96% | 1 | 9 | 0.68 | -0.83 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 40.25 | 42.05 | 42.56 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 44.25 | 48.25 | 47.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.01 | 3/24/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 49.85 | 51.85 | 55.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.01 | 3/7/2025 | 4/25/2025 3:59:58 PM EST |