Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $17.88 as of 4/29/2024 1:20:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 16.10 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 5.00 | 11.00 | 13.65 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 7.50 | 8.85 | 10.20 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 10.00 | 6.55 | 8.75 | 7.35 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 11.00 | 5.80 | 7.35 | % | 0 | 0 | 2.70 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 12.00 | 4.60 | 6.20 | 4.97 | 0.00 | 0.00% | 0 | 51 | 2.12 | 0.97 | 0.02 | -0.01 | 4/18/2024 | 4/29/2024 12:59:00 PM EST |
| 12.50 | 4.55 | 5.30 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.95 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 12:59:00 PM EST |
| 13.00 | 4.70 | 4.80 | 4.80 | 0.00 | 0.00% | 13 | 124 | 0.71 | 0.93 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 13.50 | 4.25 | 4.40 | 3.92 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.91 | 0.04 | -0.01 | 4/18/2024 | 4/29/2024 12:59:00 PM EST |
| 14.00 | 3.80 | 3.95 | % | 0 | 0 | 0.75 | 0.88 | 0.05 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 14.50 | 2.92 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.85 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 15.00 | 3.05 | 3.15 | 3.15 | -0.05 | -1.57% | 1 | 18 | 0.73 | 0.81 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 15.50 | 2.33 | 2.76 | 2.93 | +0.07 | +2.45% | 20 | 12 | 0.72 | 0.76 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 16.00 | 2.31 | 2.52 | 2.45 | +0.41 | +20.10% | 22 | 79 | 0.72 | 0.72 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 16.50 | 1.94 | 2.14 | 2.17 | -0.13 | -5.66% | 9 | 280 | 0.76 | 0.67 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 17.00 | 1.79 | 1.84 | 2.03 | +0.09 | +4.64% | 12 | 473 | 0.76 | 0.62 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 17.50 | 1.55 | 1.60 | 1.63 | -0.15 | -8.43% | 150 | 347 | 0.78 | 0.57 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 18.00 | 1.35 | 1.39 | 1.44 | -0.11 | -7.10% | 194 | 228 | 0.73 | 0.52 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 18.50 | 0.90 | 1.20 | 1.26 | 0.00 | 0.00% | 0 | 144 | 0.84 | 0.47 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 19.00 | 1.00 | 1.04 | 1.12 | -0.06 | -5.09% | 11 | 199 | 0.74 | 0.42 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 19.50 | 0.85 | 0.91 | 0.97 | +0.05 | +5.44% | 6 | 96 | 0.75 | 0.38 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 20.00 | 0.72 | 1.00 | 0.75 | -0.07 | -8.54% | 88 | 378 | 0.75 | 0.34 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 20.50 | 0.35 | 0.66 | 0.66 | +0.04 | +6.46% | 3 | 88 | 0.75 | 0.30 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 21.00 | 0.53 | 0.56 | 0.58 | +0.01 | +1.76% | 17 | 85 | 0.76 | 0.27 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 21.50 | 0.46 | 0.49 | 0.50 | 0.00 | 0.00% | 3 | 23 | 0.77 | 0.24 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 22.00 | 0.39 | 0.42 | 0.40 | 0.00 | 0.00% | 2 | 41 | 0.77 | 0.21 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 22.50 | 0.34 | 0.36 | 0.44 | +0.10 | +29.42% | 1 | 13 | 0.78 | 0.19 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 23.00 | 0.29 | 0.31 | 0.32 | -0.01 | -3.03% | 1 | 49 | 0.78 | 0.16 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 23.50 | 0.25 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.14 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 12:59:00 PM EST |
| 24.00 | 0.22 | 0.24 | 0.24 | 0.00 | 0.00% | 4 | 17 | 0.81 | 0.13 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 25.00 | 0.17 | 0.19 | 0.20 | +0.06 | +42.86% | 3 | 20 | 0.82 | 0.10 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 26.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.08 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 12:59:00 PM EST |
| 27.00 | 0.11 | 0.13 | 0.11 | +0.02 | +22.23% | 1 | 8 | 0.87 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 28.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 30.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 78 | 0.97 | 0.03 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 35.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 11.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 12.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.03 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 12.50 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 80 | 2 | 0.78 | -0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 13.00 | 0.13 | 0.15 | 0.13 | -0.06 | -31.58% | 1 | 3 | 0.77 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 13.50 | 0.18 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.76 | -0.09 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 14.00 | 0.24 | 0.27 | 0.26 | 0.00 | 0.00% | 1 | 424 | 0.75 | -0.12 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 14.50 | 0.33 | 0.36 | 0.32 | -0.02 | -5.89% | 45 | 9 | 0.74 | -0.15 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 15.00 | 0.44 | 0.47 | 0.46 | +0.03 | +6.98% | 4 | 496 | 0.78 | -0.19 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 15.50 | 0.58 | 0.61 | 0.59 | +0.03 | +5.36% | 3 | 12 | 0.74 | -0.24 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 16.00 | 0.75 | 0.78 | 0.81 | +0.01 | +1.25% | 5 | 36 | 0.73 | -0.28 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 16.50 | 0.94 | 0.97 | 0.89 | -0.03 | -3.27% | 4 | 11 | 0.74 | -0.33 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 17.00 | 1.16 | 1.50 | 1.22 | +0.07 | +6.09% | 9 | 118 | 0.85 | -0.38 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 17.50 | 1.44 | 1.47 | 1.44 | 0.00 | 0.00% | 91 | 70 | 0.74 | -0.43 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 18.00 | 1.70 | 1.75 | 1.60 | -0.08 | -4.77% | 143 | 236 | 0.95 | -0.48 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 18.50 | 2.01 | 2.29 | 2.22 | 0.00 | 0.00% | 0 | 51 | 0.75 | -0.53 | 0.10 | -0.03 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 19.00 | 2.35 | 2.40 | 2.08 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.58 | 0.10 | -0.03 | 4/11/2024 | 4/29/2024 12:59:00 PM EST |
| 19.50 | 2.71 | 2.90 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.62 | 0.09 | -0.03 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 20.00 | 3.05 | 3.15 | % | 0 | 0 | 0.77 | -0.66 | 0.09 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 20.50 | 3.45 | 3.55 | % | 0 | 0 | 0.77 | -0.70 | 0.09 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 21.00 | 3.85 | 3.95 | 4.45 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.73 | 0.08 | -0.02 | 4/16/2024 | 4/29/2024 12:59:00 PM EST |
| 21.50 | 4.30 | 4.65 | % | 0 | 0 | 0.77 | -0.76 | 0.08 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 22.00 | 4.70 | 4.80 | % | 0 | 0 | 0.80 | -0.79 | 0.07 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 22.50 | 5.15 | 5.25 | % | 0 | 0 | 0.80 | -0.81 | 0.06 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 23.00 | 5.60 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.84 | 0.06 | -0.02 | 4/12/2024 | 4/29/2024 12:59:00 PM EST |
| 23.50 | 6.10 | 6.20 | % | 0 | 0 | 1.02 | -0.86 | 0.05 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 24.00 | 6.55 | 6.65 | 6.55 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.87 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 25.00 | 7.50 | 7.60 | % | 0 | 0 | 1.46 | -0.90 | 0.04 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 26.00 | 7.80 | 9.00 | 8.53 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.92 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 27.00 | 9.40 | 9.70 | % | 0 | 0 | 1.27 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 28.00 | 9.95 | 11.10 | % | 0 | 0 | 1.26 | -0.95 | 0.02 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 30.00 | 11.65 | 13.75 | % | 0 | 0 | 2.08 | -0.97 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 35.00 | 17.05 | 17.95 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |