Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $19.67 as of 9/6/2024 3:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.90 | 17.85 | 16.64 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 4.00 | 13.90 | 16.85 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 5.00 | 12.95 | 15.85 | 16.70 | 0.00 | 0.00% | 0 | 55 | 9.42 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:55 PM EST |
| 6.00 | 11.70 | 13.90 | 14.55 | 0.00 | 0.00% | 0 | 48 | 0.00 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 11.70 | 12.55 | 13.25 | 0.00 | 0.00% | 0 | 39 | 0.00 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 10.75 | 11.95 | 11.50 | 0.00 | 0.00% | 1 | 18 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 9.70 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 7.90 | 10.00 | 9.35 | +0.40 | +4.47% | 2 | 176 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 6.85 | 9.05 | 8.50 | +0.15 | +1.80% | 6 | 216 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 5.90 | 8.05 | 7.05 | 0.00 | 0.00% | 0 | 235 | 0.00 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 5.20 | 6.70 | 5.98 | -0.72 | -10.75% | 1 | 243 | 0.00 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 3.95 | 6.05 | 5.44 | 0.00 | 0.00% | 0 | 405 | 0.00 | 0.98 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 14.50 | 3.40 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.97 | 0.03 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 3.10 | 4.95 | 4.06 | -0.39 | -8.77% | 6 | 909 | 0.00 | 0.95 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.50 | 3.50 | 3.60 | 3.60 | -0.40 | -10.00% | 9 | 9 | 0.00 | 0.93 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 3.05 | 3.15 | 3.26 | -0.39 | -10.69% | 14 | 812 | 0.53 | 0.90 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.50 | 2.62 | 2.67 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.87 | 0.08 | -0.03 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 2.19 | 2.24 | 2.22 | -0.60 | -21.28% | 34 | 1,658 | 0.45 | 0.83 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 1.79 | 1.97 | 1.75 | -0.07 | -3.85% | 2 | 24 | 0.56 | 0.78 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 1.44 | 1.48 | 1.39 | -0.51 | -26.85% | 157 | 6,719 | 0.50 | 0.72 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.50 | 1.14 | 1.16 | 1.14 | -0.21 | -15.56% | 184 | 62 | 0.53 | 0.64 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.87 | 0.90 | 0.87 | -0.42 | -32.56% | 1,334 | 3,139 | 0.54 | 0.56 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.50 | 0.65 | 0.67 | 0.68 | -0.35 | -33.99% | 751 | 1,118 | 0.54 | 0.47 | 0.19 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.47 | 0.50 | 0.47 | -0.34 | -41.98% | 437 | 8,901 | 0.54 | 0.38 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.50 | 0.34 | 0.36 | 0.36 | -0.25 | -40.99% | 123 | 8,268 | 0.55 | 0.30 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.25 | 0.26 | 0.24 | -0.21 | -46.67% | 501 | 3,611 | 0.56 | 0.24 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.50 | 0.17 | 0.19 | 0.19 | -0.15 | -44.12% | 367 | 1,281 | 0.57 | 0.19 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 0.13 | 0.14 | 0.14 | -0.10 | -41.67% | 220 | 8,616 | 0.59 | 0.15 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.08 | 0.11 | 0.13 | -0.05 | -27.78% | 35 | 879 | 0.60 | 0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | -0.06 | -42.86% | 242 | 9,309 | 0.62 | 0.09 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.50 | 0.04 | 0.07 | 0.10 | +0.02 | +25.00% | 2 | 503 | 0.63 | 0.08 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 124 | 3,471 | 0.66 | 0.06 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.65 | 0.05 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 107 | 8,279 | 0.72 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 3 | 3,588 | 0.75 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 3,879 | 0.84 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,635 | 1.12 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,276 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 9,242 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 559 | 2.02 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,375 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 3 | 657 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 2,230 | 1.91 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,592 | 1.32 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 982 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,317 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4,054 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 4.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,540 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,941 | 2.75 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 996 | 4.85 | 0.00 | 0.00 | -0.01 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,368 | 3.36 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,406 | 2.10 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 1,058 | 2.77 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 624 | 1.51 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,903 | 1.45 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,554 | 1.38 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5,849 | 0.96 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 3,877 | 1.04 | -0.02 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.50 | 0.02 | 0.20 | 0.06 | -0.16 | -72.73% | 8 | 169 | 1.04 | -0.03 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 74 | 3,035 | 0.81 | -0.05 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.50 | 0.08 | 0.11 | 0.09 | +0.03 | +50.00% | 10 | 46 | 0.78 | -0.07 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.11 | 0.14 | 0.12 | +0.03 | +33.34% | 63 | 5,314 | 0.74 | -0.10 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.50 | 0.16 | 0.19 | 0.17 | +0.01 | +6.25% | 71 | 184 | 0.71 | -0.13 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.23 | 0.25 | 0.25 | +0.08 | +47.06% | 286 | 3,160 | 0.68 | -0.17 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.32 | 0.36 | 0.35 | +0.13 | +59.10% | 112 | 435 | 0.67 | -0.22 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.47 | 0.50 | 0.50 | +0.16 | +47.06% | 314 | 5,069 | 0.66 | -0.28 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.50 | 0.65 | 0.68 | 0.70 | +0.22 | +45.84% | 164 | 2,421 | 0.65 | -0.36 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.89 | 0.91 | 0.92 | +0.27 | +41.54% | 1,244 | 4,555 | 0.66 | -0.44 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.50 | 1.16 | 1.20 | 1.20 | +0.35 | +41.18% | 169 | 1,599 | 0.66 | -0.53 | 0.19 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 1.48 | 1.55 | 1.52 | +0.35 | +29.92% | 163 | 4,227 | 0.67 | -0.62 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.50 | 1.85 | 1.94 | 1.87 | +0.45 | +31.69% | 67 | 836 | 0.71 | -0.70 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 2.17 | 2.37 | 2.25 | +0.51 | +29.31% | 50 | 1,584 | 0.74 | -0.76 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.50 | 2.47 | 2.80 | 2.39 | 0.00 | 0.00% | 0 | 140 | 0.72 | -0.81 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 3.10 | 3.20 | 3.18 | +0.45 | +16.49% | 18 | 891 | 0.74 | -0.85 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 2.91 | 3.85 | 3.65 | +1.05 | +40.39% | 10 | 20 | 0.85 | -0.88 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 4.05 | 4.35 | 4.12 | +0.57 | +16.06% | 5 | 1,193 | 0.85 | -0.91 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.50 | 4.55 | 4.80 | 3.35 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.92 | 0.05 | -0.01 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 4.05 | 5.20 | 5.05 | +0.20 | +4.13% | 12 | 881 | 0.98 | -0.94 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.50 | 4.50 | 7.70 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.95 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 5.00 | 8.20 | 5.69 | -0.20 | -3.40% | 2 | 452 | 1.10 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.50 | 5.65 | 8.70 | % | 0 | 0 | 1.43 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 26.00 | 6.70 | 8.95 | 8.00 | 0.00 | 0.00% | 0 | 336 | 1.21 | -0.98 | 0.02 | -0.01 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 7.00 | 10.20 | 8.23 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 28.00 | 8.30 | 10.15 | 8.37 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 29.00 | 9.35 | 11.15 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 10.00 | 11.75 | 8.31 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:55 PM EST |
| 31.00 | 11.25 | 13.15 | 8.85 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:55 PM EST |
| 32.00 | 12.00 | 14.10 | 12.95 | -1.35 | -9.45% | 1 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 33.00 | 13.45 | 14.25 | 13.70 | 0.00 | 0.00% | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 34.00 | 14.10 | 15.90 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 15.40 | 17.15 | 12.95 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:55 PM EST |
| 36.00 | 16.50 | 18.15 | 16.60 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 37.00 | 17.55 | 18.50 | 16.75 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:55 PM EST |
| 38.00 | 18.40 | 19.50 | 15.51 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |