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 | 14.40 | 15.10 | 17.02 | 0.00 | 0.00% | 0 | 28 | 4.96 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 12.45 | 14.35 | 14.15 | 0.00 | 0.00% | 0 | 67 | 4.22 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 11.00 | 13.65 | 12.64 | 0.00 | 0.00% | 0 | 41 | 2.19 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 9.20 | 11.95 | 10.75 | 0.00 | 0.00% | 0 | 134 | 3.35 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 9.50 | 11.50 | 9.79 | 0.00 | 0.00% | 0 | 934 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 8.40 | 9.60 | 8.80 | +0.46 | +5.52% | 4 | 2,687 | 2.49 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 7.75 | 8.90 | 7.70 | +0.20 | +2.67% | 3 | 2,655 | 1.35 | 0.97 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 5.25 | 7.15 | 6.68 | -0.17 | -2.49% | 1 | 14,473 | 1.21 | 0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 5.90 | 6.45 | 5.75 | +0.53 | +10.16% | 4 | 23,245 | 0.94 | 0.93 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 5.15 | 5.30 | 5.01 | +0.39 | +8.45% | 4 | 3,722 | 0.65 | 0.90 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 4.30 | 4.45 | 4.25 | +0.50 | +13.34% | 22 | 4,845 | 0.65 | 0.85 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 3.55 | 3.65 | 3.50 | +0.55 | +18.65% | 38 | 5,875 | 0.66 | 0.80 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 2.90 | 3.05 | 2.81 | +0.40 | +16.60% | 51 | 14,399 | 0.65 | 0.73 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 2.33 | 2.36 | 2.30 | +0.37 | +19.18% | 295 | 5,190 | 0.65 | 0.64 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 1.86 | 1.89 | 1.88 | +0.41 | +27.90% | 399 | 10,471 | 0.66 | 0.55 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 1.48 | 1.50 | 1.50 | +0.35 | +30.44% | 131 | 5,123 | 0.67 | 0.47 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 1.17 | 1.19 | 1.17 | +0.27 | +30.00% | 1,231 | 36,498 | 0.68 | 0.40 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.92 | 0.95 | 0.87 | +0.16 | +22.54% | 16 | 2,954 | 0.69 | 0.33 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 0.73 | 0.76 | 0.74 | +0.19 | +34.55% | 63 | 7,470 | 0.70 | 0.28 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 0.58 | 0.61 | 0.54 | +0.09 | +20.00% | 190 | 4,018 | 0.71 | 0.23 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 0.47 | 0.50 | 0.45 | +0.07 | +18.43% | 16 | 2,646 | 0.72 | 0.20 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.38 | 0.41 | 0.40 | +0.10 | +33.34% | 295 | 31,550 | 0.74 | 0.17 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 0.31 | 0.34 | 0.32 | +0.07 | +28.00% | 29 | 13,446 | 0.75 | 0.15 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 0.26 | 0.32 | 0.23 | 0.00 | 0.00% | 1 | 983 | 0.81 | 0.13 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 28.00 | 0.22 | 0.38 | 0.19 | +0.01 | +5.56% | 17 | 508 | 0.86 | 0.11 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 29.00 | 0.19 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 413 | 0.80 | 0.09 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.17 | 0.19 | 0.17 | +0.02 | +13.34% | 239 | 3,436 | 0.82 | 0.08 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 31.00 | 0.15 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 562 | 0.84 | 0.07 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 32.00 | 0.13 | 0.17 | 0.15 | +0.03 | +25.00% | 135 | 6,836 | 0.86 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 33.00 | 0.12 | 0.16 | 0.10 | -0.16 | -61.54% | 5 | 58 | 0.89 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 34.00 | 0.12 | 0.15 | 0.12 | +0.01 | +9.10% | 1 | 37 | 0.92 | 0.04 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.11 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 8,023 | 0.95 | 0.03 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 36.00 | 0.09 | 0.29 | 0.10 | -0.01 | -9.10% | 400 | 55 | 1.03 | 0.03 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 37.00 | 0.07 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.15 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 38.00 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 5,980 | 0.95 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 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 | 0.01 | 0.00 | 0.00% | 0 | 25 | 3.80 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 775 | 2.41 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 2,610 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 309 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.80 | 0.17 | 0.00 | 0.00% | 0 | 2,875 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 5,563 | 0.87 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 4 | 16,771 | 0.82 | -0.03 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.07 | 0.21 | 0.09 | -0.01 | -10.00% | 8 | 29,759 | 0.84 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 0.12 | 0.14 | 0.14 | -0.02 | -12.50% | 32 | 4,001 | 0.71 | -0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.21 | 0.23 | 0.22 | -0.06 | -21.43% | 5,005 | 15,286 | 0.69 | -0.10 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.35 | 0.37 | 0.37 | -0.15 | -28.85% | 95 | 6,474 | 0.67 | -0.15 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.57 | 0.61 | 0.61 | -0.14 | -18.67% | 44 | 5,330 | 0.66 | -0.20 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.89 | 0.92 | 0.93 | -0.20 | -17.70% | 61 | 4,976 | 0.66 | -0.27 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.31 | 1.34 | 1.37 | -0.28 | -16.97% | 118 | 3,240 | 0.66 | -0.36 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 1.82 | 1.86 | 1.87 | -0.39 | -17.26% | 85 | 2,572 | 0.66 | -0.45 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 2.43 | 2.46 | 2.53 | -0.08 | -3.07% | 18 | 2,471 | 0.67 | -0.53 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 3.10 | 3.20 | 3.30 | -0.35 | -9.59% | 6 | 965 | 0.68 | -0.60 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 3.85 | 3.95 | 3.95 | -0.75 | -15.96% | 2 | 177 | 0.69 | -0.67 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 4.65 | 4.75 | 4.80 | -1.00 | -17.25% | 3 | 179 | 0.70 | -0.72 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 5.50 | 6.05 | 5.65 | -0.89 | -13.61% | 1 | 353 | 0.71 | -0.77 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 6.40 | 7.25 | 6.60 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.80 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 7.15 | 7.45 | 7.60 | -0.50 | -6.18% | 9 | 103 | 0.60 | -0.83 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 8.20 | 8.90 | 8.85 | 0.00 | 0.00% | 0 | 71 | 0.92 | -0.85 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 9.20 | 9.35 | % | 0 | 0 | 0.83 | -0.87 | 0.04 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 28.00 | 10.10 | 10.35 | 11.95 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.89 | 0.03 | -0.01 | 3/7/2024 | 4/26/2024 3:59:52 PM EST |
| 29.00 | 10.70 | 12.25 | 12.15 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.91 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 11.65 | 12.30 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.92 | 0.03 | -0.01 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 31.00 | 12.20 | 13.60 | % | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 32.00 | 12.80 | 14.45 | 13.95 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.94 | 0.02 | -0.01 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 33.00 | 14.60 | 16.40 | 14.95 | 0.00 | 0.00% | 0 | 4 | 1.65 | -0.95 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 34.00 | 15.40 | 18.00 | 15.95 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.96 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 16.35 | 17.50 | % | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 36.00 | 16.45 | 18.35 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.97 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 37.00 | 18.65 | 19.50 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 38.00 | 18.45 | 21.40 | 21.05 | 0.00 | 0.00% | 0 | 0 | 1.97 | -0.98 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |