Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $18.05 as of 5/6/2024 7:15:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 16.55 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 5.00 | 11.80 | 13.60 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 7.50 | 9.75 | 10.45 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 10.00 | 6.90 | 9.90 | % | 0 | 0 | 2.42 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 11.00 | 6.65 | 8.10 | 6.79 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.98 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:37 PM EST |
| 12.00 | 4.80 | 6.10 | 4.67 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.96 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 3:59:37 PM EST |
| 12.50 | 5.30 | 5.55 | % | 0 | 0 | 1.40 | 0.94 | 0.02 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 13.00 | 4.85 | 5.05 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.93 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 3:59:37 PM EST |
| 13.50 | 4.40 | 4.65 | 4.90 | % | 1 | 0 | 0.83 | 0.90 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:37 PM EST | |
| 14.00 | 2.75 | 4.65 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.88 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 3:59:37 PM EST |
| 14.50 | 2.78 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.85 | 0.06 | -0.02 | 4/29/2024 | 5/6/2024 3:59:37 PM EST |
| 15.00 | 3.15 | 3.50 | 3.45 | +0.72 | +26.38% | 1 | 1 | 0.74 | 0.81 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 15.50 | 2.13 | 3.50 | 2.99 | +0.84 | +39.07% | 1 | 1 | 0.75 | 0.78 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 16.00 | 2.28 | 2.69 | 2.42 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.73 | 0.08 | -0.02 | 5/2/2024 | 5/6/2024 3:59:37 PM EST |
| 16.50 | 1.84 | 2.40 | 2.60 | +0.22 | +9.25% | 5 | 103 | 1.06 | 0.69 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 17.00 | 1.84 | 2.32 | 1.99 | 0.00 | 0.00% | 4 | 200 | 0.71 | 0.64 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 17.50 | 1.57 | 1.87 | 1.81 | -0.12 | -6.22% | 96 | 33 | 0.76 | 0.59 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 18.00 | 1.53 | 1.63 | 1.78 | +0.21 | +13.38% | 368 | 451 | 0.76 | 0.54 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 18.50 | 1.31 | 1.49 | 1.35 | +0.02 | +1.51% | 70 | 10 | 0.78 | 0.49 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 19.00 | 1.00 | 1.41 | 1.25 | +0.06 | +5.05% | 55 | 110 | 0.78 | 0.45 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 19.50 | 0.96 | 1.24 | 1.08 | +0.10 | +10.21% | 17 | 61 | 0.79 | 0.40 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 20.00 | 0.86 | 0.97 | 0.99 | +0.02 | +2.07% | 229 | 366 | 0.78 | 0.36 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 20.50 | 0.56 | 0.92 | 0.86 | +0.11 | +14.67% | 2 | 10 | 0.77 | 0.32 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 21.00 | 0.45 | 0.81 | 0.68 | +0.07 | +11.48% | 22 | 2 | 0.76 | 0.29 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 21.50 | 0.52 | 0.71 | 0.63 | +0.09 | +16.67% | 9 | 4 | 0.80 | 0.25 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 22.00 | 0.32 | 0.95 | 0.64 | +0.15 | +30.62% | 13 | 38 | 0.91 | 0.22 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 22.50 | 0.36 | 0.66 | 0.51 | +0.09 | +21.43% | 6 | 13 | 0.83 | 0.20 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 23.00 | 0.37 | 0.52 | 0.53 | % | 13 | 0 | 0.85 | 0.17 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST | |
| 24.00 | 0.30 | 0.42 | 0.40 | % | 28 | 0 | 0.88 | 0.13 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST | |
| 25.00 | 0.04 | 0.37 | 0.30 | +0.06 | +25.00% | 48 | 11 | 0.88 | 0.10 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 26.00 | 0.11 | 0.45 | 0.25 | +0.08 | +47.06% | 54 | 21 | 0.91 | 0.08 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 30.00 | 0.00 | 0.14 | 0.13 | +0.11 | +550.00% | 1 | 23 | 1.04 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:37 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 | 0.22 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.97 | -0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:37 PM EST |
| 11.00 | 0.02 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.19 | -0.02 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 3:59:37 PM EST |
| 12.00 | 0.07 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 90 | 0.85 | -0.04 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 3:59:37 PM EST |
| 12.50 | 0.02 | 0.26 | 0.10 | -0.04 | -28.58% | 6 | 2 | 0.82 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 13.00 | 0.09 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.07 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 3:59:37 PM EST |
| 13.50 | 0.18 | 0.24 | 0.20 | +0.01 | +5.27% | 3 | 28 | 0.82 | -0.10 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 14.00 | 0.21 | 0.28 | 0.29 | -0.15 | -34.10% | 14 | 29 | 0.76 | -0.12 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 14.50 | 0.30 | 0.37 | 0.34 | +0.01 | +3.03% | 3 | 7 | 0.76 | -0.15 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 15.00 | 0.42 | 0.49 | 0.47 | -0.02 | -4.09% | 17 | 25 | 0.77 | -0.19 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 15.50 | 0.46 | 0.67 | 0.59 | -0.01 | -1.67% | 8 | 21 | 0.75 | -0.22 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 16.00 | 0.69 | 0.83 | 0.72 | -0.02 | -2.71% | 4 | 14 | 0.78 | -0.27 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 16.50 | 0.82 | 1.15 | 0.99 | -0.06 | -5.72% | 6 | 9 | 0.83 | -0.31 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 17.00 | 1.12 | 1.35 | 1.27 | +0.10 | +8.55% | 27 | 251 | 0.81 | -0.36 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 17.50 | 1.19 | 1.54 | 1.51 | +0.07 | +4.87% | 2 | 24 | 0.76 | -0.41 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 18.00 | 1.68 | 1.78 | 1.70 | -0.06 | -3.41% | 109 | 28 | 0.81 | -0.46 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 18.50 | 1.96 | 2.49 | % | 0 | 0 | 0.91 | -0.51 | 0.10 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 19.00 | 1.93 | 2.99 | 2.03 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.55 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 3:59:37 PM EST |
| 19.50 | 2.55 | 2.83 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.60 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 3:59:37 PM EST |
| 20.00 | 2.70 | 3.20 | 3.07 | -0.85 | -21.69% | 4 | 2 | 0.76 | -0.64 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:37 PM EST |
| 20.50 | 2.78 | 3.90 | 3.35 | % | 1 | 0 | 0.77 | -0.68 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST | |
| 21.00 | 3.45 | 4.40 | % | 0 | 0 | 1.79 | -0.71 | 0.08 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 21.50 | 4.15 | 5.40 | % | 0 | 0 | 1.40 | -0.75 | 0.08 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 22.00 | 4.40 | 4.85 | 4.45 | % | 2 | 0 | 0.92 | -0.78 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:37 PM EST | |
| 22.50 | 4.95 | 6.45 | % | 0 | 0 | 1.65 | -0.80 | 0.07 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 23.00 | 5.35 | 5.75 | % | 0 | 0 | 1.85 | -0.83 | 0.06 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 24.00 | 6.30 | 7.40 | % | 0 | 0 | 1.72 | -0.87 | 0.05 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 25.00 | 5.50 | 7.60 | % | 0 | 0 | 1.36 | -0.90 | 0.04 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 26.00 | 8.15 | 9.05 | % | 0 | 0 | 1.73 | -0.92 | 0.03 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 30.00 | 12.05 | 13.00 | % | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:37 PM EST |