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   0.654 0.484 17.9 -0.62
 
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 1.35 1.75 1.58 0.00 55 3695  S   16.5 HOOD 0.01 0.02 0.02 0.00 564 6331  S  
HOOD 0.90 1.08 0.92 0.00 552 10122  S   17 HOOD 0.01 0.02 0.02 0.00 6234 7417  S  
HOOD 0.45 0.52 0.58 0.00 586 7392  S   17.5 HOOD 0.08 0.11 0.10 0.00 1091 5753  S  
HOOD 0.21 0.25 0.22 0.00 6204 16578  S   18 HOOD 0.32 0.35 0.33 0.00 3965 6964  S  
HOOD 0.08 0.10 0.09 0.00 7539 9496  S   18.5 HOOD 0.69 0.74 0.69 0.00 3205 4495  S  
HOOD 0.04 0.05 0.05 0.00 19298 12215  S   19 HOOD 1.05 1.23 1.10 0.00 1219 4325  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 1.51 1.61 1.58 1.49 17 931  W   16.5 HOOD 0.14 0.16 0.15 0.06 444 3395  W  
HOOD 1.15 1.26 1.23 1.07 146 1975  W   17 HOOD 0.27 0.30 0.27 0.14 669 2713  W  
HOOD 0.84 0.91 0.90 0.72 433 4783  W   17.5 HOOD 0.47 0.49 0.48 0.29 278 1709  W  
HOOD 0.64 0.69 0.68 0.45 3367 5059  W   18 HOOD 0.72 0.76 0.70 0.51 2560 1085  W  
HOOD 0.47 0.50 0.49 0.26 5640 3100  W   18.5 HOOD 1.05 1.11 0.98 0.82 886 818  W  
HOOD 0.36 0.38 0.39 0.13 5797 4623  W   19 HOOD 1.44 1.48 1.28 1.20 629 350  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 1.00 2.48 1.88 1.68 17 481  W   16.5 HOOD 0.27 0.30 0.27 0.15 94 663  W  
HOOD 1.29 1.66 1.39 1.30 105 1400  W   17 HOOD 0.43 0.48 0.44 0.27 217 855  W  
HOOD 1.04 1.29 1.27 0.97 196 1084  W   17.5 HOOD 0.64 1.06 0.65 0.43 598 810  W  
HOOD 0.76 0.86 0.84 0.70 297 2354  W   18 HOOD 0.89 0.95 0.79 0.66 123 592  W  
HOOD 0.63 0.68 0.75 0.48 465 903  W   18.5 HOOD 1.21 1.30 1.20 0.94 192 2015  W  
HOOD 0.52 0.78 0.52 0.32 718 2291  W   19 HOOD 1.57 1.74 1.30 1.27 99 137  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 1.70 2.03 1.91 1.90 11 392  W   16.5 HOOD 0.39 0.47 0.35 0.22 127 448  W  
HOOD 1.48 1.56 1.56 1.54 17 497  W   17 HOOD 0.57 0.62 0.54 0.34 113 404  W  
HOOD 1.23 1.29 1.38 1.21 64 758  W   17.5 HOOD 0.80 0.85 0.70 0.51 12 242  W  
HOOD 1.00 1.42 1.05 0.93 269 1365  W   18 HOOD 1.07 1.20 1.08 0.72 76 336  W  
HOOD 0.81 0.87 0.89 0.70 128 749  W   18.5 HOOD 1.37 1.50 1.27 0.98 44 452  W  
HOOD 0.68 1.13 0.70 0.52 855 441  W   19 HOOD 1.16 2.15 1.66 1.28 2 198  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 1.89 2.65 2.00 2.16 3 138  W   16.5 HOOD 0.50 0.70 0.51 0.25 56 107  W  
HOOD 1.63 1.93 1.79 1.80 3 219  W   17 HOOD 0.71 0.77 0.65 0.38 37 149  W  
HOOD 1.31 1.47 1.48 1.48 17 2107  W   17.5 HOOD 0.96 1.61 0.96 0.54 61 70  W  
HOOD 1.16 1.24 1.22 1.19 283 1828  W   18 HOOD 0.77 1.30 1.20 0.73 14 148  W  
HOOD 0.94 1.06 1.07 0.94 87 228  W   18.5 HOOD 1.54 1.60 1.42 0.97 2 14  W  
HOOD 0.84 1.04 0.92 0.73 252 199  W   19 HOOD 1.83 2.01 1.72 1.25 10 19  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 1.80 1.82 1.85 2.09 160 6240  S   17 HOOD 0.82 0.85 0.77 0.38 243 4691  S  
HOOD 1.29 1.33 1.32 1.47 2601 14050  S   18 HOOD 1.32 1.34 1.26 0.71 834 5328  S  
HOOD 0.95 1.00 0.98 0.98 2624 7854  S   19 HOOD 1.95 2.00 1.98 1.17 292 2589  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 2.16 2.33 1.84 2.78 0 198  Q   16.5 HOOD 0.71 0.91 0.70 0.26 11 29  Q  
HOOD 1.92 2.20 2.18 2.42 19 163  Q   17 HOOD 0.92 0.97 0.83 0.37 19 44  Q  
HOOD 1.59 1.81 1.63 2.09 17 240  Q   17.5 HOOD 1.16 1.25 1.12 0.50 20 25  Q  
HOOD 1.31 1.67 1.52 1.78 57 269  Q   18 HOOD 1.44 1.53 1.46 0.66 39 58  Q  
HOOD 1.22 1.30 1.35 1.51 97 351  Q   18.5 HOOD 1.73 1.83 1.67 0.85 41 167  Q  
HOOD 1.10 1.15 1.15 1.26 197 273  Q   19 HOOD 2.06 2.23 2.06 1.07 4 5  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.42 2.62 2.58 3.64 2 0  S   17 HOOD 1.19 1.31 1.21 0.25 12 0  S  
HOOD 1.80 1.92 1.85 2.97 137 0  S   18 HOOD 1.71 1.83 1.75 0.43 10 0  S  
HOOD 1.38 1.47 1.47 2.37 115 0  S   19 HOOD 1.67 3.95 1.94 0.68 12 0  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.