Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $63.10 as of 5/30/2025 6:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.25 | 43.20 | 39.86 | +3.79 | +10.51% | 1 | 10 | 4.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 34.30 | 38.20 | 35.21 | +0.91 | +2.66% | 2 | 15 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 30.10 | 33.25 | 28.25 | -0.54 | -1.88% | 4 | 40 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 28.25 | 32.20 | 12.00 | 0.00 | 0.00% | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 27.25 | 31.25 | 28.16 | +7.01 | +33.15% | 1 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 26.25 | 30.25 | 27.37 | 0.00 | 0.00% | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 25.35 | 29.25 | 26.27 | 0.00 | 0.00% | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 25.10 | 27.75 | 23.93 | -0.68 | -2.77% | 2 | 424 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 24.45 | 27.40 | 24.15 | -0.20 | -0.83% | 6 | 341 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 23.85 | 24.75 | 23.35 | 0.00 | 0.00% | 0 | 114 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 22.95 | 23.65 | 22.16 | +0.66 | +3.07% | 25 | 37 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 21.50 | 23.00 | 20.45 | 0.00 | 0.00% | 0 | 46 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 20.85 | 21.40 | 20.00 | 0.00 | 0.00% | 0 | 122 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 19.90 | 20.75 | 18.37 | -0.68 | -3.57% | 12 | 162 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 18.90 | 20.10 | 18.66 | +0.58 | +3.21% | 13 | 109 | 1.25 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 17.90 | 19.15 | 16.23 | 0.00 | 0.00% | 0 | 266 | 1.90 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 17.00 | 17.80 | 16.16 | -0.15 | -0.92% | 7 | 764 | 1.75 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 16.10 | 16.50 | 15.15 | +1.08 | +7.68% | 24 | 1,374 | 1.04 | 0.98 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 14.90 | 15.65 | 15.28 | +2.11 | +16.03% | 7 | 844 | 1.01 | 0.98 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 14.10 | 14.95 | 12.01 | -0.74 | -5.81% | 4 | 345 | 0.97 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 13.05 | 14.05 | 12.20 | +1.03 | +9.23% | 5 | 313 | 1.48 | 0.97 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 12.00 | 13.20 | 11.00 | -0.01 | -0.10% | 58 | 210 | 0.89 | 0.96 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 10.95 | 11.65 | 11.44 | +1.72 | +17.70% | 157 | 728 | 0.84 | 0.95 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 9.90 | 11.10 | 10.35 | +1.95 | +23.22% | 46 | 550 | 0.92 | 0.94 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 9.15 | 9.75 | 9.33 | +1.88 | +25.24% | 112 | 615 | 0.78 | 0.93 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 8.30 | 8.65 | 8.42 | +1.22 | +16.95% | 86 | 229 | 0.90 | 0.92 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 7.35 | 7.60 | 7.60 | +2.00 | +35.72% | 346 | 528 | 0.70 | 0.90 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 6.50 | 6.85 | 6.80 | +1.99 | +41.38% | 273 | 1,953 | 0.67 | 0.88 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 5.40 | 5.95 | 5.60 | +1.40 | +33.34% | 200 | 334 | 0.64 | 0.84 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 4.85 | 5.05 | 5.03 | +1.48 | +41.69% | 458 | 583 | 0.66 | 0.79 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 4.10 | 4.30 | 4.24 | +1.27 | +42.77% | 462 | 597 | 0.65 | 0.73 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 64.00 | 3.45 | 3.60 | 3.55 | +1.11 | +45.50% | 1,999 | 980 | 0.65 | 0.67 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 2.90 | 3.00 | 2.92 | +0.89 | +43.85% | 7,614 | 3,260 | 0.64 | 0.60 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 2.37 | 2.45 | 2.41 | +0.78 | +47.86% | 3,554 | 3,440 | 0.64 | 0.53 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 1.94 | 1.99 | 1.98 | +0.69 | +53.49% | 6,381 | 3,038 | 0.65 | 0.46 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 68.00 | 1.54 | 1.60 | 1.58 | +0.55 | +53.40% | 2,468 | 1,273 | 0.65 | 0.39 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 1.24 | 1.28 | 1.26 | +0.45 | +55.56% | 2,633 | 5,907 | 0.65 | 0.33 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.98 | 1.00 | 0.98 | +0.35 | +55.56% | 5,455 | 5,106 | 0.66 | 0.28 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 71.00 | 0.77 | 0.80 | 0.79 | +0.29 | +58.00% | 1,938 | 1,596 | 0.66 | 0.23 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 72.00 | 0.60 | 0.63 | 0.62 | +0.24 | +63.16% | 958 | 3,532 | 0.67 | 0.19 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 73.00 | 0.47 | 0.53 | 0.51 | +0.18 | +54.55% | 1,305 | 896 | 0.68 | 0.16 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 74.00 | 0.37 | 0.40 | 0.40 | +0.16 | +66.67% | 503 | 554 | 0.68 | 0.13 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.29 | 0.31 | 0.30 | +0.10 | +50.00% | 647 | 5,539 | 0.70 | 0.10 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 76.00 | 0.23 | 0.26 | 0.27 | +0.11 | +68.75% | 230 | 1,178 | 0.71 | 0.08 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 77.00 | 0.19 | 0.23 | 0.20 | +0.06 | +42.86% | 148 | 27 | 0.74 | 0.07 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.08 | 0.13 | 0.12 | +0.04 | +50.00% | 401 | 3,484 | 0.76 | 0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.01 | 0.09 | 0.05 | +0.02 | +66.67% | 558 | 450 | 0.87 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.27 | 0.01 | -0.04 | -80.00% | 64 | 185 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 81 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 518 | 2.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.09 | 0.22 | +0.21 | +2,100.00% | 10 | 551 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 2 | 100 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.01 | 1.07 | 0.04 | +0.03 | +300.00% | 2 | 148 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 914 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 311 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 18 | 836 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.39 | 0.02 | 0.00 | 0.00% | 0 | 414 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1,461 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 650 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 698 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 2 | 244 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 1.28 | 0.06 | +0.03 | +100.00% | 1 | 256 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 0.01 | 1.08 | 0.09 | +0.06 | +200.00% | 26 | 309 | 1.20 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.15 | 0.06 | +0.03 | +100.00% | 5 | 404 | 1.24 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.59 | 0.04 | -0.01 | -20.00% | 1 | 241 | 1.48 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.04 | 0.08 | 0.05 | -0.03 | -37.50% | 80 | 650 | 0.99 | -0.02 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 0.01 | 0.24 | 0.05 | -0.04 | -44.45% | 1 | 188 | 0.97 | -0.02 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.00 | 0.05 | 0.09 | 0.08 | -0.03 | -27.28% | 252 | 417 | 0.88 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 53.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 191 | 282 | 0.85 | -0.03 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 0.08 | 0.10 | 0.10 | -0.07 | -41.18% | 362 | 878 | 0.81 | -0.04 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.11 | 0.15 | 0.10 | -0.12 | -54.55% | 430 | 1,425 | 0.80 | -0.05 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.00 | 0.11 | 0.17 | 0.13 | -0.17 | -56.67% | 277 | 532 | 0.75 | -0.06 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 57.00 | 0.17 | 0.19 | 0.17 | -0.22 | -56.41% | 658 | 991 | 0.72 | -0.07 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 58.00 | 0.22 | 0.25 | 0.23 | -0.30 | -56.61% | 3,261 | 1,052 | 0.69 | -0.08 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 59.00 | 0.30 | 0.34 | 0.33 | -0.36 | -52.18% | 943 | 979 | 0.67 | -0.10 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.42 | 0.45 | 0.43 | -0.49 | -53.27% | 4,052 | 3,039 | 0.66 | -0.12 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 61.00 | 0.58 | 0.61 | 0.59 | -0.62 | -51.24% | 1,141 | 1,418 | 0.65 | -0.16 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 62.00 | 0.79 | 0.81 | 0.79 | -0.80 | -50.32% | 2,184 | 1,932 | 0.64 | -0.21 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 1.04 | 1.08 | 1.06 | -0.98 | -48.04% | 4,868 | 1,596 | 0.64 | -0.27 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 64.00 | 1.39 | 1.41 | 1.38 | -1.06 | -43.45% | 5,530 | 3,031 | 0.64 | -0.33 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 1.75 | 1.83 | 1.80 | -1.20 | -40.00% | 2,713 | 2,579 | 0.64 | -0.40 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 66.00 | 2.22 | 2.29 | 2.25 | -1.35 | -37.50% | 435 | 1,097 | 0.63 | -0.47 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 67.00 | 2.75 | 2.85 | 2.79 | -1.51 | -35.12% | 761 | 138 | 0.63 | -0.54 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 68.00 | 3.35 | 3.50 | 3.31 | -1.24 | -27.26% | 41 | 65 | 0.64 | -0.61 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 69.00 | 4.05 | 4.15 | 4.20 | -1.65 | -28.21% | 50 | 24 | 0.64 | -0.67 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 4.75 | 4.95 | 4.82 | -1.74 | -26.53% | 22 | 98 | 0.63 | -0.72 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 71.00 | 5.55 | 5.75 | 5.75 | -1.09 | -15.94% | 4 | 4 | 0.65 | -0.77 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 72.00 | 5.85 | 6.55 | 7.65 | -0.07 | -0.91% | 8 | 76 | 0.61 | -0.81 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 73.00 | 7.25 | 7.80 | 7.50 | -1.95 | -20.64% | 3 | 13 | 0.82 | -0.84 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 74.00 | 8.10 | 9.60 | 9.85 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.87 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 7.65 | 10.80 | 12.05 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.90 | 0.02 | -0.07 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 76.00 | 9.50 | 11.85 | 12.35 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.92 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 77.00 | 10.35 | 12.95 | % | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 13.45 | 15.85 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 18.45 | 20.80 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 23.50 | 25.30 | 24.25 | -0.21 | -0.86% | 4 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 26.80 | 30.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |