Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $17.12 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.85 | 16.10 | 13.95 | 0.00 | 0.00% | 0 | 42 | 7.76 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 4.00 | 13.85 | 13.95 | 14.85 | 0.00 | 0.00% | 0 | 19 | 5.09 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 12.45 | 13.80 | 13.45 | 0.00 | 0.00% | 0 | 38 | 3.15 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 11.55 | 12.70 | 12.15 | 0.00 | 0.00% | 0 | 48 | 3.08 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 10.40 | 12.25 | 13.20 | 0.00 | 0.00% | 0 | 112 | 2.81 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 9.40 | 11.00 | 9.75 | 0.00 | 0.00% | 0 | 683 | 3.28 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 8.90 | 10.05 | 8.55 | +0.10 | +1.19% | 8 | 824 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 7.90 | 8.00 | 7.61 | +0.46 | +6.44% | 3 | 3,286 | 1.74 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 6.45 | 8.00 | 6.80 | +0.61 | +9.86% | 7 | 1,870 | 1.11 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 6.00 | 7.70 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 5.50 | 6.05 | 5.90 | +0.85 | +16.84% | 1 | 9,939 | 1.49 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 5.40 | 5.55 | 4.55 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 4.95 | 5.10 | 4.89 | +0.64 | +15.06% | 3 | 5,213 | 0.89 | 0.95 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 4.50 | 5.05 | 4.20 | +0.60 | +16.67% | 1 | 9 | 1.44 | 0.93 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 4.05 | 4.15 | 4.00 | +0.62 | +18.35% | 4 | 31,668 | 0.80 | 0.91 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 3.60 | 3.70 | 2.94 | % | 2 | 0 | 0.79 | 0.88 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 15.00 | 3.20 | 3.30 | 3.15 | +0.53 | +20.23% | 68 | 11,173 | 0.80 | 0.85 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 2.84 | 2.94 | 2.55 | +0.43 | +20.29% | 1 | 3 | 0.86 | 0.81 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 2.48 | 2.65 | 2.38 | +0.48 | +25.27% | 129 | 6,377 | 0.85 | 0.76 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 2.15 | 2.35 | 1.83 | +0.23 | +14.38% | 1 | 155 | 0.79 | 0.71 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.86 | 1.95 | 1.87 | +0.45 | +31.69% | 199 | 8,513 | 0.80 | 0.65 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 1.59 | 1.62 | 1.57 | +0.34 | +27.65% | 279 | 693 | 0.85 | 0.59 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 1.36 | 1.39 | 1.35 | +0.35 | +35.00% | 1,705 | 10,691 | 0.80 | 0.54 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 1.11 | 1.31 | 1.14 | +0.34 | +42.50% | 273 | 369 | 0.81 | 0.48 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.98 | 0.99 | 0.98 | +0.28 | +40.00% | 271 | 8,547 | 0.82 | 0.43 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 0.82 | 0.84 | 0.80 | +0.26 | +48.15% | 24 | 95 | 0.84 | 0.38 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.69 | 0.71 | 0.70 | +0.22 | +45.84% | 2,592 | 22,879 | 0.82 | 0.33 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 0.58 | 0.59 | 0.54 | +0.17 | +45.95% | 57 | 501 | 0.83 | 0.29 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.49 | 0.50 | 0.47 | +0.13 | +38.24% | 164 | 5,767 | 0.84 | 0.25 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.50 | 0.41 | 0.42 | 0.40 | +0.14 | +53.85% | 141 | 33 | 0.84 | 0.22 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 0.33 | 0.36 | 0.34 | +0.10 | +41.67% | 303 | 3,543 | 0.85 | 0.19 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.27 | 0.36 | 0.25 | +0.04 | +19.05% | 74 | 11 | 0.89 | 0.16 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 0.24 | 0.25 | 0.24 | +0.07 | +41.18% | 66 | 3,543 | 0.87 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 0.16 | 0.18 | 0.18 | +0.05 | +38.47% | 10 | 1,831 | 0.88 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | +0.04 | +40.00% | 707 | 12,651 | 0.92 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | +0.04 | +57.15% | 193 | 4,783 | 0.96 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 0.07 | 0.09 | 0.13 | +0.06 | +85.72% | 4 | 968 | 0.97 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 28.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 101 | 780 | 0.98 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 29.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 236 | 1.03 | 0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.04 | 0.06 | 0.06 | +0.02 | +50.00% | 223 | 9,174 | 1.07 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 31.00 | 0.03 | 0.20 | 0.06 | +0.01 | +20.00% | 75 | 562 | 1.25 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 32.00 | 0.01 | 0.24 | 0.04 | +0.01 | +33.34% | 114 | 2,610 | 1.89 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 33.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 242 | 1.16 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 34.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,126 | 1.15 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 1 | 226 | 1.31 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 36.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 234 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 37.00 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 724 | 1.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 118 | 3,600 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 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 | 6.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 84 | 5.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 263 | 3.26 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,176 | 1.85 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 658 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,500 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1,778 | 1.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 6 | 2,764 | 1.11 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 4,417 | 1.02 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 0.01 | 0.50 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 0.02 | 0.11 | 0.06 | -0.01 | -14.29% | 29 | 3,973 | 0.96 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 0.02 | 0.09 | 0.10 | +0.01 | +11.12% | 3 | 16 | 0.89 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.08 | 0.10 | 0.11 | -0.01 | -8.34% | 6 | 4,055 | 0.89 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 1 | 7 | 0.86 | -0.07 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | -0.07 | -29.17% | 227 | 4,828 | 0.84 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 0.21 | 0.24 | 0.25 | -0.12 | -32.44% | 7 | 34 | 0.83 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.30 | 0.32 | 0.32 | -0.11 | -25.59% | 141 | 7,588 | 0.82 | -0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 0.41 | 0.43 | 0.44 | -0.18 | -29.04% | 165 | 46 | 0.81 | -0.19 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.54 | 0.58 | 0.55 | -0.19 | -25.68% | 139 | 9,774 | 0.81 | -0.24 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 0.71 | 0.75 | 0.76 | -0.27 | -26.22% | 4 | 297 | 0.81 | -0.29 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 0.91 | 0.95 | 0.93 | -0.26 | -21.85% | 321 | 3,244 | 0.82 | -0.35 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 1.14 | 1.18 | 1.49 | 0.00 | 0.00% | 0 | 338 | 0.82 | -0.41 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 1.41 | 1.51 | 1.44 | -0.38 | -20.88% | 550 | 3,664 | 0.88 | -0.46 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 1.71 | 1.73 | 1.94 | -0.27 | -12.22% | 8 | 84 | 0.83 | -0.52 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 1.98 | 2.14 | 2.19 | -0.53 | -19.49% | 25 | 2,536 | 0.83 | -0.57 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 2.30 | 2.83 | 2.77 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.62 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 2.57 | 2.82 | 3.04 | -0.46 | -13.15% | 2 | 2,064 | 0.81 | -0.67 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 3.10 | 3.20 | 3.70 | -0.05 | -1.34% | 193 | 4 | 0.86 | -0.71 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 3.50 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 334 | 0.86 | -0.75 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 21.50 | 3.15 | 5.05 | 4.10 | -0.65 | -13.69% | 1 | 4 | 1.03 | -0.78 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 4.35 | 5.00 | 4.80 | -0.75 | -13.52% | 1 | 252 | 1.17 | -0.81 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 4.80 | 4.90 | % | 0 | 0 | 0.88 | -0.84 | 0.07 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 23.00 | 5.25 | 5.35 | 6.10 | 0.00 | 0.00% | 0 | 152 | 1.37 | -0.86 | 0.06 | -0.02 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 4.75 | 6.30 | 7.15 | 0.00 | 0.00% | 0 | 41 | 0.96 | -0.89 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 7.05 | 7.25 | 7.40 | -0.85 | -10.31% | 5 | 124 | 0.65 | -0.92 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 6.95 | 8.20 | 8.60 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.94 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 8.80 | 9.85 | % | 0 | 0 | 1.72 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 28.00 | 10.00 | 10.25 | 12.25 | 0.00 | 0.00% | 0 | 4 | 1.77 | -0.96 | 0.02 | -0.01 | 2/29/2024 | 4/26/2024 3:59:52 PM EST |
| 29.00 | 10.55 | 12.25 | 10.35 | 0.00 | 0.00% | 0 | 0 | 2.68 | -0.97 | 0.02 | -0.01 | 4/8/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 11.10 | 12.20 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 31.00 | 13.05 | 13.15 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 32.00 | 13.70 | 14.20 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 33.00 | 14.85 | 15.20 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 34.00 | 15.90 | 16.20 | % | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 15.95 | 17.20 | % | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 36.00 | 18.05 | 18.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 37.00 | 18.00 | 20.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 38.00 | 19.75 | 20.20 | 20.60 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |