Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$24.94
+0.62 (+2.55%)
(As of 11:10 AM ET)

HOOD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/8/2024$20.00$0.027Put911924827
(-58)
99.13%
(+20.67%)
-0.02748532
11/8/2024$20.00$4.334Call421127100
(+5)
99.13%
(+22.09%)
0.97274716
11/8/2024$20.50$0.035Put37273724
(-5)
92.82%
(+17.65%)
-0.03673314
11/8/2024$20.50$3.842Call2 - - 24
(+0)
92.82%
(+17.65%)
0.9635152
11/8/2024$21.00$0.048Put4,4014,1111341582
(+427)
87.18%
(+14.69%)
-0.05083578
11/8/2024$21.00$3.355Call36211447
(+11)
87.18%
(+14.69%)
0.949448
11/8/2024$21.50$0.070Put14830811188
(+246)
82.73%
(+12.32%)
-0.07355473
11/8/2024$21.50$2.878Call11 - - 347
(+0)
82.73%
(+12.32%)
0.9267743
11/8/2024$22.00$0.110Put5,1451754,4281727
(+687)
79.70%
(+10.28%)
-0.109776239
11/8/2024$22.00$2.418Call502022232
(+64)
79.70%
(+10.75%)
0.89064719
11/8/2024$22.50$0.177Put5,4822,9086722806
(+2244)
77.95%
(+9.27%)
-0.163647206
11/8/2024$22.50$1.985Call1301225401
(+30)
77.95%
(+9.87%)
0.83695119
11/8/2024$23.00$0.281Put1,7311,2812551571
(+558)
76.63%
(+9.26%)
-0.236192250
11/8/2024$23.00$1.590Call974628859
(+98)
75.84%
(+8.08%)
0.7647140
11/8/2024$23.50$0.431Put8033901481189
(+378)
76.77%
(+7.65%)
-0.324327228
11/8/2024$23.50$1.240Call4,9462,0711,395720
(+218)
76.33%
(+10.37%)
0.676956264
11/8/2024$24.00$0.630Put1,2364523941315
(+295)
77.06%
(+9.07%)
-0.42254234
11/8/2024$24.00$0.938Call6,3999905,1003226
(+2528)
76.48%
(+9.26%)
0.579298431
11/8/2024$24.50$0.877Put204124381189
(+141)
76.01%
(+8.50%)
-0.52468575
11/8/2024$24.50$0.685Call10,8183,3346,1613011
(+1845)
75.12%
(+6.97%)
0.477726995
11/8/2024$25.00$1.174Put7711181388
(+152)
75.31%
(+6.40%)
-0.62517634
11/8/2024$25.00$0.481Call13,7492,3735,87815951
(+988)
75.17%
(+8.21%)
0.377911861
11/8/2024$25.50$1.518Put1227345
(+28)
74.68%
(+6.27%)
-0.7177999
11/8/2024$25.50$0.324Call1,4823577221162
(+479)
74.65%
(+6.25%)
0.285931308
11/8/2024$26.00$1.909Put233161586
(+72)
74.57%
(+5.79%)
-0.79608418
11/8/2024$26.00$0.213Call8,7495,6352,5348815
(+3253)
74.32%
(+5.53%)
0.208161813
11/8/2024$26.50$2.337Put4 - 2563
(+52)
75.31%
(+5.84%)
-0.856333
11/8/2024$26.50$0.140Call1,5371,066317897
(+485)
74.74%
(+5.27%)
0.148271211
11/8/2024$27.00$2.793Put2713571
(-4)
76.86%
(+6.39%)
-0.89944816
11/8/2024$27.00$0.094Call7,5326,0421,3443828
(+2256)
77.35%
(+6.88%)
0.105318330
11/8/2024$27.50$3.265Put14 - 2729
(-1)
79.11%
(+7.35%)
-0.9290232
11/8/2024$27.50$0.065Call3173760453
(-11)
79.11%
(+7.35%)
0.07578452
11/8/2024$28.00$3.748Put742491
(-1)
81.95%
(+8.64%)
-0.9489145
11/8/2024$28.00$0.047Call1,4678363034760
(-151)
78.33%
(+5.02%)
0.055883145
11/8/2024$28.50$4.238Put34 - 34183
(+0)
85.26%
(+10.14%)
-0.96235212
11/8/2024$28.50$0.035Call206371271462
(+50)
85.26%
(+10.14%)
0.04250355
11/8/2024$29.00$0.028Call274142851249
(+33)
88.93%
(+11.77%)
0.03338143
11/8/2024$29.50$0.023Call29611386
(+0)
92.84%
(+13.43%)
0.02698210
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners