Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $113.62 as of 8/12/2025 2:29:46 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 | 57.45 | 60.20 | 58.83 | % | 1.07 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 8/12/2025 1:59:00 PM EST | |||
| 60.00 | 53.65 | 54.95 | 54.30 | % | 0.90 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 8/12/2025 1:59:00 PM EST | |||
| 65.00 | 48.90 | 50.00 | 49.45 | % | 0.76 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 8/12/2025 1:59:00 PM EST | |||
| 70.00 | 44.05 | 45.50 | 44.78 | % | 0.64 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 8/12/2025 1:59:00 PM EST | |||
| 75.00 | 39.85 | 40.35 | 40.10 | % | 0.53 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 8/12/2025 1:59:00 PM EST | |||
| 80.00 | 34.95 | 35.65 | 35.30 | % | 0.44 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.05 | 8/12/2025 1:59:00 PM EST | |||
| 85.00 | 30.60 | 31.00 | 30.80 | 33.30 | +1.70 | +5.38% | 0.36 | 6 | 5 | 0.62 | 0.91 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 90.00 | 25.90 | 26.85 | 26.38 | 29.00 | +1.13 | +4.06% | 0.29 | 1 | 58 | 0.71 | 0.88 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 91.00 | 25.30 | 26.15 | 25.73 | % | 0.28 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.07 | 8/12/2025 1:59:00 PM EST | |||
| 92.00 | 24.00 | 25.40 | 24.70 | 25.35 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.64 | 0.86 | 0.01 | -0.07 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 93.00 | 23.40 | 24.60 | 24.00 | 25.32 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.63 | 0.85 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 94.00 | 22.30 | 23.80 | 23.05 | 20.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | 0.84 | 0.01 | -0.08 | 8/7/2025 | 8/12/2025 1:59:00 PM EST |
| 95.00 | 22.05 | 22.40 | 22.23 | 22.95 | -1.46 | -5.99% | 0.23 | 5 | 3 | 0.64 | 0.83 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 96.00 | 21.20 | 21.70 | 21.45 | % | 0.22 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.08 | 8/12/2025 1:59:00 PM EST | |||
| 97.00 | 20.25 | 21.00 | 20.63 | 17.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | 0.81 | 0.01 | -0.09 | 8/7/2025 | 8/12/2025 1:59:00 PM EST |
| 98.00 | 19.40 | 20.00 | 19.70 | 21.18 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.61 | 0.80 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 99.00 | 18.40 | 19.30 | 18.85 | 18.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.78 | 0.01 | -0.09 | 8/7/2025 | 8/12/2025 1:59:00 PM EST |
| 100.00 | 17.55 | 18.50 | 18.03 | 19.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.62 | 0.77 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 101.00 | 17.10 | 17.85 | 17.48 | 18.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.76 | 0.01 | -0.09 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 102.00 | 16.90 | 17.25 | 17.08 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.10 | 8/12/2025 1:59:00 PM EST | |||
| 103.00 | 15.65 | 16.40 | 16.03 | 17.20 | -1.48 | -7.93% | 0.16 | 3 | 17 | 0.63 | 0.73 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 104.00 | 14.95 | 15.85 | 15.40 | % | 0.15 | 0 | 0 | 0.58 | 0.72 | 0.01 | -0.10 | 8/12/2025 1:59:00 PM EST | |||
| 105.00 | 14.40 | 15.10 | 14.75 | 15.30 | +0.33 | +2.21% | 0.14 | 8 | 29 | 0.61 | 0.70 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 106.00 | 14.20 | 14.50 | 14.35 | 15.95 | +0.95 | +6.34% | 0.14 | 5 | 19 | 0.61 | 0.69 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 107.00 | 13.35 | 13.85 | 13.60 | 14.50 | -1.35 | -8.52% | 0.13 | 10 | 8 | 0.61 | 0.67 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 108.00 | 12.65 | 13.30 | 12.98 | 13.65 | -1.68 | -10.96% | 0.12 | 3 | 5 | 0.60 | 0.66 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 109.00 | 12.50 | 13.10 | 12.80 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.61 | 0.64 | 0.02 | -0.11 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 110.00 | 11.95 | 12.65 | 12.30 | 12.17 | +0.12 | +1.00% | 0.11 | 60 | 94 | 0.61 | 0.62 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 111.00 | 11.05 | 11.65 | 11.35 | 11.89 | -1.32 | -10.00% | 0.10 | 6 | 27 | 0.59 | 0.61 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 112.00 | 10.90 | 11.10 | 11.00 | 11.57 | -0.81 | -6.55% | 0.10 | 10 | 24 | 0.61 | 0.59 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 113.00 | 10.35 | 10.70 | 10.53 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.61 | 0.57 | 0.02 | -0.11 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 114.00 | 9.90 | 10.15 | 10.03 | 10.45 | +0.45 | +4.50% | 0.09 | 41 | 44 | 0.61 | 0.56 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 115.00 | 9.50 | 9.65 | 9.58 | 9.57 | -0.03 | -0.32% | 0.08 | 63 | 331 | 0.60 | 0.54 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 116.00 | 8.95 | 9.20 | 9.08 | 9.20 | -0.60 | -6.13% | 0.08 | 22 | 129 | 0.60 | 0.52 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 117.00 | 8.55 | 8.75 | 8.65 | 8.75 | +0.01 | +0.12% | 0.07 | 299 | 388 | 0.60 | 0.51 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 118.00 | 8.15 | 8.35 | 8.25 | 8.40 | -0.70 | -7.70% | 0.07 | 138 | 33 | 0.60 | 0.49 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 119.00 | 7.75 | 7.95 | 7.85 | 8.10 | -0.37 | -4.37% | 0.07 | 9 | 73 | 0.60 | 0.48 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 120.00 | 7.35 | 7.50 | 7.43 | 7.50 | -0.50 | -6.25% | 0.06 | 220 | 251 | 0.60 | 0.46 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 121.00 | 6.95 | 7.15 | 7.05 | 7.35 | -0.54 | -6.85% | 0.06 | 6 | 14 | 0.60 | 0.45 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 125.00 | 5.65 | 5.80 | 5.73 | 5.82 | -0.73 | -11.15% | 0.05 | 16 | 64 | 0.60 | 0.39 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 130.00 | 4.30 | 4.40 | 4.35 | 4.40 | -0.10 | -2.23% | 0.03 | 49 | 305 | 0.60 | 0.32 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 135.00 | 3.25 | 3.40 | 3.33 | 3.50 | -0.23 | -6.17% | 0.02 | 216 | 66 | 0.60 | 0.26 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 140.00 | 2.49 | 2.81 | 2.65 | 2.72 | -0.20 | -6.85% | 0.02 | 1 | 56 | 0.61 | 0.21 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 145.00 | 1.75 | 2.23 | 1.99 | 2.05 | -0.40 | -16.33% | 0.01 | 1 | 39 | 0.62 | 0.17 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 150.00 | 1.51 | 1.66 | 1.59 | 1.58 | -0.03 | -1.87% | 0.01 | 32 | 89 | 0.63 | 0.14 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 155.00 | 1.20 | 1.32 | 1.26 | 1.11 | % | 0.01 | 19 | 0 | 0.65 | 0.11 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 1:59:00 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 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 8/12/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.43 | 0.22 | 0.34 | +0.14 | +70.00% | 0.00 | 10 | 3 | 1.04 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 8/12/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 8/12/2025 1:59:00 PM EST | |||
| 75.00 | 0.43 | 0.59 | 0.51 | 0.51 | 0.00 | 0.00% | 0.01 | 14 | 33 | 0.76 | -0.04 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 80.00 | 0.73 | 0.81 | 0.77 | 0.86 | +0.01 | +1.18% | 0.01 | 14 | 23 | 0.71 | -0.06 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 85.00 | 0.95 | 1.23 | 1.09 | 1.17 | -0.09 | -7.15% | 0.01 | 1,946 | 19 | 0.67 | -0.09 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 90.00 | 1.66 | 1.97 | 1.82 | 1.77 | -0.24 | -11.94% | 0.02 | 149 | 108 | 0.66 | -0.12 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 91.00 | 1.84 | 2.17 | 2.01 | 2.10 | +0.15 | +7.70% | 0.02 | 5 | 4 | 0.66 | -0.13 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 92.00 | 2.01 | 2.10 | 2.06 | 2.04 | -0.15 | -6.85% | 0.02 | 20 | 13 | 0.65 | -0.14 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 93.00 | 2.16 | 2.41 | 2.29 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.65 | -0.15 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 94.00 | 2.34 | 2.58 | 2.46 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.16 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 95.00 | 2.53 | 2.66 | 2.60 | 2.60 | -0.14 | -5.11% | 0.03 | 48 | 107 | 0.64 | -0.17 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 96.00 | 2.73 | 2.97 | 2.85 | 2.62 | -0.26 | -9.03% | 0.03 | 4 | 10 | 0.64 | -0.18 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 97.00 | 2.95 | 3.10 | 3.03 | 2.69 | -0.61 | -18.49% | 0.03 | 1 | 15 | 0.63 | -0.19 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 98.00 | 3.15 | 3.35 | 3.25 | 3.14 | -0.16 | -4.85% | 0.03 | 13 | 27 | 0.63 | -0.20 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 99.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.27 | +8.36% | 0.04 | 19 | 20 | 0.64 | -0.22 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 100.00 | 3.65 | 3.85 | 3.75 | 3.65 | -0.46 | -11.20% | 0.04 | 135 | 266 | 0.63 | -0.23 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 101.00 | 3.95 | 4.10 | 4.03 | 3.85 | -0.18 | -4.47% | 0.04 | 8 | 11 | 0.62 | -0.24 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 102.00 | 4.25 | 4.45 | 4.35 | 4.24 | -0.05 | -1.17% | 0.04 | 15 | 42 | 0.62 | -0.26 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 103.00 | 4.55 | 4.75 | 4.65 | 4.55 | +0.39 | +9.38% | 0.05 | 12 | 60 | 0.62 | -0.27 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 104.00 | 4.90 | 5.05 | 4.98 | 5.00 | -0.43 | -7.92% | 0.05 | 2 | 9 | 0.62 | -0.28 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 105.00 | 5.25 | 5.40 | 5.33 | 5.20 | -0.58 | -10.04% | 0.05 | 69 | 717 | 0.62 | -0.30 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 106.00 | 5.60 | 5.75 | 5.68 | 5.95 | -0.30 | -4.80% | 0.05 | 4 | 48 | 0.61 | -0.31 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 107.00 | 6.00 | 6.15 | 6.08 | 5.65 | -0.15 | -2.59% | 0.06 | 3 | 42 | 0.61 | -0.33 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 108.00 | 6.40 | 6.60 | 6.50 | 6.23 | +0.28 | +4.71% | 0.06 | 5 | 17 | 0.60 | -0.34 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 109.00 | 6.80 | 7.00 | 6.90 | 6.20 | -0.84 | -11.94% | 0.06 | 4 | 17 | 0.61 | -0.36 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 110.00 | 7.25 | 7.80 | 7.53 | 7.20 | -0.17 | -2.31% | 0.07 | 26 | 139 | 0.61 | -0.38 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 111.00 | 7.70 | 8.20 | 7.95 | 8.00 | +0.39 | +5.13% | 0.07 | 2 | 33 | 0.61 | -0.39 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 112.00 | 8.20 | 8.75 | 8.48 | 7.39 | -0.36 | -4.65% | 0.08 | 5 | 13 | 0.61 | -0.41 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 113.00 | 8.70 | 9.40 | 9.05 | 9.10 | +0.42 | +4.84% | 0.08 | 7 | 68 | 0.61 | -0.43 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 114.00 | 9.20 | 9.40 | 9.30 | 9.30 | -0.19 | -2.01% | 0.08 | 13 | 19 | 0.61 | -0.44 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 115.00 | 9.75 | 10.15 | 9.95 | 9.55 | -0.15 | -1.55% | 0.09 | 4 | 49 | 0.60 | -0.46 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 116.00 | 10.25 | 10.50 | 10.38 | 10.70 | +0.08 | +0.76% | 0.09 | 27 | 20 | 0.64 | -0.48 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 117.00 | 10.80 | 11.05 | 10.93 | 11.05 | +1.15 | +11.62% | 0.09 | 6 | 2 | 0.61 | -0.49 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 118.00 | 11.40 | 12.15 | 11.78 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.60 | -0.51 | 0.02 | -0.11 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 119.00 | 12.00 | 12.90 | 12.45 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.52 | 0.02 | -0.11 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 120.00 | 12.60 | 12.80 | 12.70 | 12.36 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.60 | -0.54 | 0.02 | -0.11 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 121.00 | 13.25 | 13.80 | 13.53 | % | 0.11 | 0 | 0 | 0.60 | -0.55 | 0.02 | -0.11 | 8/12/2025 1:59:00 PM EST | |||
| 125.00 | 15.85 | 16.15 | 16.00 | 15.62 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.60 | -0.61 | 0.02 | -0.11 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 130.00 | 19.50 | 20.00 | 19.75 | 18.70 | % | 0.15 | 7 | 0 | 0.60 | -0.68 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:59:00 PM EST | |
| 135.00 | 23.50 | 23.85 | 23.68 | 22.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.62 | -0.74 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 140.00 | 27.65 | 28.05 | 27.85 | 26.10 | % | 0.20 | 2 | 0 | 0.56 | -0.79 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:00 PM EST | |
| 145.00 | 31.25 | 32.45 | 31.85 | % | 0.22 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.08 | 8/12/2025 1:59:00 PM EST | |||
| 150.00 | 36.45 | 37.15 | 36.80 | 36.00 | +0.50 | +1.41% | 0.25 | 1 | 1 | 0.64 | -0.86 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 155.00 | 39.70 | 42.30 | 41.00 | % | 0.26 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.06 | 8/12/2025 1:59:00 PM EST |