Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ROBINHOOD MARKETS INC (HOOD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HOOD ROBINHOOD MARKETS INC   0.673 0.483 18.02 1.13
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.16 1.20 1.20 1.04 3227 12529  S   17 HOOD 0.15 0.16 0.16 0.01 5448 6963  S  
HOOD 0.82 0.84 0.84 0.60 5872 7342  S   17.5 HOOD 0.30 0.32 0.31 0.07 2679 4603  S  
HOOD 0.56 0.59 0.59 0.27 17766 24636  S   18 HOOD 0.54 0.57 0.55 0.25 10851 5253  S  
HOOD 0.39 0.42 0.41 0.09 13177 5099  S   18.5 HOOD 0.86 0.90 0.88 0.57 4677 1932  S  
HOOD 0.28 0.30 0.29 0.02 11882 12257  S   19 HOOD 1.24 1.29 1.31 1.00 2753 2224  S  
HOOD 0.21 0.22 0.21 0.00 6067 3842  S   19.5 HOOD 1.64 1.74 1.68 1.48 136 1682  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.32 1.43 1.36 1.23 1161 2038  W   17 HOOD 0.34 0.37 0.36 0.16 1667 1931  W  
HOOD 1.09 1.12 1.11 0.87 1258 5947  W   17.5 HOOD 0.53 0.56 0.57 0.30 1340 689  W  
HOOD 0.84 0.88 0.87 0.58 2898 4456  W   18 HOOD 0.79 0.82 0.80 0.51 1783 437  W  
HOOD 0.66 0.69 0.69 0.37 2008 1583  W   18.5 HOOD 1.11 1.14 1.17 0.79 897 177  W  
HOOD 0.52 0.57 0.54 0.22 3155 2092  W   19 HOOD 1.47 1.54 1.54 1.13 153 87  W  
HOOD 0.43 0.46 0.46 0.12 354 3277  W   19.5 HOOD 1.86 1.93 1.88 1.54 67 31  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.34 1.68 1.56 1.45 899 1179  W   17 HOOD 0.48 0.52 0.50 0.26 819 499  W  
HOOD 1.16 1.30 1.25 1.12 371 1071  W   17.5 HOOD 0.69 0.80 0.68 0.42 234 674  W  
HOOD 1.02 1.06 1.05 0.83 1053 2668  W   18 HOOD 0.95 1.01 0.99 0.63 358 397  W  
HOOD 0.83 0.87 0.84 0.60 1515 583  W   18.5 HOOD 1.25 1.32 1.31 0.89 2180 156  W  
HOOD 0.66 0.70 0.67 0.42 2614 1550  W   19 HOOD 1.42 2.11 1.66 1.20 144 11  W  
HOOD 0.54 0.60 0.55 0.28 306 455  W   19.5 HOOD 1.95 2.43 2.13 1.56 32 23  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.48 1.80 1.65 1.70 139 545  W   17 HOOD 0.61 0.65 0.63 0.32 35 345  W  
HOOD 1.41 1.47 1.39 1.37 262 894  W   17.5 HOOD 0.83 0.88 0.87 0.48 29 220  W  
HOOD 1.18 1.24 1.21 1.08 654 1356  W   18 HOOD 1.10 1.24 1.09 0.68 257 211  W  
HOOD 0.98 1.04 1.02 0.83 303 736  W   18.5 HOOD 1.21 1.60 1.41 0.92 198 282  W  
HOOD 0.83 0.87 0.73 0.63 276 334  W   19 HOOD 1.54 1.81 1.85 1.21 124 113  W  
HOOD 0.69 0.74 0.71 0.46 210 1724  W   19.5 HOOD 2.08 2.36 3.10 1.53 0 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.80 1.89 1.86 1.97 493 643  W   17 HOOD 0.72 0.80 0.77 0.35 26 112  W  
HOOD 1.21 1.63 1.51 1.64 107 2145  W   17.5 HOOD 0.95 1.18 1.00 0.50 7 52  W  
HOOD 1.21 1.39 1.33 1.34 1100 1119  W   18 HOOD 1.20 1.73 1.23 0.68 135 185  W  
HOOD 1.14 1.20 1.13 1.08 78 191  W   18.5 HOOD 1.12 1.94 1.35 0.91 22 8  W  
HOOD 0.97 1.15 1.00 0.86 93 119  W   19 HOOD 1.60 2.12 1.91 1.17 20 1  W  
HOOD 0.83 0.89 0.79 0.67 134 1145  W   19.5 HOOD 1.79 2.68 0.00 1.46 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.86 1.98 1.96 2.28 876 6506  S   17 HOOD 0.82 0.84 0.86 0.35 1447 4239  S  
HOOD 1.43 1.49 1.49 1.63 3516 15462  S   18 HOOD 1.32 1.35 1.37 0.66 2553 3671  S  
HOOD 1.08 1.12 1.11 1.12 5743 5385  S   19 HOOD 1.94 1.98 1.97 1.09 464 2510  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.91 2.11 2.07 2.62 76 175  Q   17 HOOD 0.92 0.97 0.94 0.33 13 22  Q  
HOOD 1.62 1.85 1.73 2.28 161 244  Q   17.5 HOOD 1.12 1.37 1.16 0.46 3 22  Q  
HOOD 1.54 1.61 1.58 1.96 136 188  Q   18 HOOD 1.37 1.49 1.43 0.60 25 41  Q  
HOOD 1.27 1.57 1.38 1.68 283 108  Q   18.5 HOOD 1.70 2.18 1.66 0.78 159 2  Q  
HOOD 1.16 1.24 1.33 1.42 90 208  Q   19 HOOD 1.97 2.35 1.92 0.99 6 0  Q  
HOOD 0.87 1.09 1.01 1.19 44 12  Q   19.5 HOOD 1.93 2.68 0.00 1.22 0 0  Q  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 2.68 2.93 2.90 6.07 646 3073  S   17 HOOD 1.62 1.67 1.67 0.07 869 1435  S  
HOOD 2.42 2.46 2.39 5.41 1088 6030  S   18 HOOD 2.15 2.19 2.21 0.13 44 1445  S  
HOOD 2.03 2.06 2.05 4.79 691 5221  S   19 HOOD 2.76 2.80 2.68 0.21 201 973  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.