Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $17.14 as of 4/16/2024 9:18:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.95 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 4.00 | 12.95 | 13.10 | 14.30 | 0.00 | 0.00% | 0 | 1 | 8.76 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:55 PM EST |
| 5.00 | 12.00 | 12.10 | 14.33 | 0.00 | 0.00% | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/15/2024 3:59:55 PM EST |
| 6.00 | 10.85 | 11.10 | 12.25 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 3:59:55 PM EST |
| 7.00 | 10.00 | 10.10 | 11.25 | 0.00 | 0.00% | 0 | 64 | 4.61 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:55 PM EST |
| 8.00 | 9.00 | 9.10 | 11.37 | 0.00 | 0.00% | 0 | 9 | 3.98 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/15/2024 3:59:55 PM EST |
| 9.00 | 8.00 | 8.10 | 9.62 | 0.00 | 0.00% | 0 | 91 | 3.42 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/15/2024 3:59:55 PM EST |
| 10.00 | 7.00 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 51 | 2.91 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 11.00 | 6.00 | 6.10 | 7.42 | 0.00 | 0.00% | 0 | 343 | 3.05 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 12.00 | 5.00 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 199 | 2.04 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 12.50 | 4.50 | 4.60 | 6.33 | 0.00 | 0.00% | 0 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:55 PM EST |
| 13.00 | 4.00 | 4.10 | 4.11 | 0.00 | 0.00% | 0 | 1,027 | 1.90 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 13.50 | 3.50 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 14.00 | 3.00 | 3.10 | 3.08 | -0.12 | -3.75% | 10 | 1,708 | 1.28 | 0.99 | 0.01 | -0.01 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 14.50 | 2.47 | 2.72 | 2.72 | 0.00 | 0.00% | 0 | 43 | 1.63 | 0.99 | 0.02 | -0.01 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 15.00 | 1.96 | 2.11 | 2.10 | -0.07 | -3.23% | 1 | 2,764 | 1.06 | 0.96 | 0.06 | -0.02 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 15.50 | 1.56 | 1.73 | 1.69 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.92 | 0.11 | -0.03 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 16.00 | 1.11 | 1.25 | 1.21 | -0.09 | -6.93% | 11 | 3,690 | 0.74 | 0.85 | 0.19 | -0.04 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 16.50 | 0.74 | 0.78 | 0.75 | -0.10 | -11.77% | 4 | 247 | 0.65 | 0.74 | 0.27 | -0.05 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 17.00 | 0.43 | 0.48 | 0.42 | -0.16 | -27.59% | 32 | 8,993 | 0.63 | 0.59 | 0.33 | -0.06 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 17.50 | 0.23 | 0.26 | 0.26 | -0.08 | -23.53% | 33 | 1,408 | 0.64 | 0.42 | 0.34 | -0.06 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 18.00 | 0.11 | 0.14 | 0.12 | -0.06 | -33.34% | 114 | 7,317 | 0.63 | 0.26 | 0.29 | -0.05 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 18.50 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 78 | 8,108 | 0.64 | 0.15 | 0.20 | -0.03 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 592 | 10,012 | 0.67 | 0.08 | 0.12 | -0.02 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 6 | 5,378 | 0.70 | 0.05 | 0.07 | -0.01 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 49 | 25,640 | 0.74 | 0.03 | 0.04 | -0.01 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 9 | 7,431 | 0.85 | 0.01 | 0.02 | -0.01 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 4,294 | 0.94 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 21.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 724 | 0.98 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 3,799 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 496 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,339 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 698 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 7,238 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,551 | 1.65 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 266 | 1.78 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 132 | 3.12 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 181 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,186 | 2.13 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 661 | 2.24 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,318 | 2.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,358 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 260 | 5.50 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/15/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 126 | 2.62 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/15/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 189 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/15/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 305 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,220 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.74 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/15/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 4 | 3,126 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 214 | 1.08 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 4,277 | 0.94 | -0.01 | 0.01 | -0.01 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1,123 | 0.97 | -0.01 | 0.02 | -0.01 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,771 | 0.78 | -0.04 | 0.06 | -0.02 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 15.50 | 0.03 | 0.06 | 0.12 | +0.06 | +100.00% | 1 | 67 | 0.73 | -0.08 | 0.11 | -0.03 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 13 | 4,763 | 0.68 | -0.15 | 0.19 | -0.04 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 16.50 | 0.18 | 0.21 | 0.21 | +0.02 | +10.53% | 635 | 2,436 | 0.65 | -0.26 | 0.27 | -0.05 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 17.00 | 0.37 | 0.41 | 0.39 | +0.02 | +5.41% | 120 | 6,382 | 0.64 | -0.41 | 0.33 | -0.06 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 17.50 | 0.67 | 0.71 | 0.69 | +0.07 | +11.29% | 36 | 5,615 | 0.64 | -0.58 | 0.34 | -0.06 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 18.00 | 1.03 | 1.10 | 1.02 | +0.07 | +7.37% | 25 | 5,201 | 0.63 | -0.74 | 0.29 | -0.05 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 18.50 | 1.48 | 1.52 | 1.51 | +0.14 | +10.22% | 6 | 3,813 | 0.64 | -0.85 | 0.20 | -0.03 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 19.00 | 1.94 | 2.02 | 1.98 | +0.13 | +7.03% | 21 | 3,004 | 0.65 | -0.92 | 0.12 | -0.02 | 4/16/2024 | 4/15/2024 3:59:55 PM EST |
| 19.50 | 2.39 | 2.53 | 2.31 | 0.00 | 0.00% | 0 | 1,286 | 0.87 | -0.95 | 0.07 | -0.01 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 20.00 | 2.92 | 3.05 | 2.82 | 0.00 | 0.00% | 0 | 855 | 1.19 | -0.97 | 0.04 | -0.01 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 20.50 | 3.40 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 1,427 | 1.23 | -0.99 | 0.02 | -0.01 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 21.00 | 3.90 | 4.10 | 3.92 | 0.00 | 0.00% | 0 | 115 | 1.14 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 21.50 | 4.40 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 109 | 1.24 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 22.00 | 4.90 | 5.05 | 3.95 | 0.00 | 0.00% | 0 | 107 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 22.50 | 5.40 | 5.55 | 3.84 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 23.00 | 5.90 | 6.40 | 5.59 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 23.50 | 6.40 | 6.50 | 6.12 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 24.00 | 6.90 | 7.00 | 5.75 | 0.00 | 0.00% | 0 | 28 | 2.96 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:55 PM EST |
| 25.00 | 7.90 | 8.05 | 5.12 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 3:59:55 PM EST |
| 26.00 | 8.90 | 9.00 | 8.35 | 0.00 | 0.00% | 0 | 6 | 3.51 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 27.00 | 9.90 | 10.00 | 8.65 | 0.00 | 0.00% | 0 | 8 | 3.48 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 28.00 | 10.90 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 3 | 3.40 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 29.00 | 11.35 | 12.55 | 10.85 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:55 PM EST |
| 30.00 | 12.90 | 13.00 | 12.09 | 0.00 | 0.00% | 0 | 10 | 3.73 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 31.00 | 13.15 | 14.00 | 13.35 | 0.00 | 0.00% | 0 | 70 | 3.09 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 32.00 | 14.90 | 15.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 35.00 | 17.35 | 18.00 | 16.65 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |