Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
HOOD ROBINHOOD MARKETS INC   0.755 0.770 10.01 0.40

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 0.99 1.12 1.15 1.01 83 324  Q   9 HOOD 0.03 0.04 0.04 0.00 437 3547  Q  
HOOD 0.56 0.63 0.61 0.53 1306 2573  Q   9.5 HOOD 0.08 0.09 0.08 0.02 2760 2336  Q  
HOOD 0.24 0.26 0.25 0.17 2379 3474  Q   10 HOOD 0.22 0.26 0.22 0.16 688 822  Q  
HOOD 0.07 0.09 0.09 0.02 2105 3301  Q   10.5 HOOD 0.55 0.60 0.49 0.51 40 659  Q  
HOOD 0.03 0.04 0.04 0.00 2377 6563  Q   11 HOOD 0.93 1.07 1.03 0.99 36 365  Q  
HOOD 0.01 0.02 0.02 0.00 11331 9330  Q   11.5 HOOD 1.42 1.55 1.36 1.49 5 181  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.12 1.21 1.23 1.12 414 541  W   9 HOOD 0.14 0.17 0.14 0.10 425 725  W  
HOOD 0.75 0.79 0.85 0.75 191 915  W   9.5 HOOD 0.26 0.29 0.26 0.23 480 1911  W  
HOOD 0.46 0.49 0.54 0.47 1019 1311  W   10 HOOD 0.46 0.48 0.48 0.44 211 403  W  
HOOD 0.27 0.28 0.27 0.27 7855 3268  W   10.5 HOOD 0.73 0.78 0.71 0.74 157 272  W  
HOOD 0.14 0.15 0.15 0.14 4427 1674  W   11 HOOD 1.09 1.16 1.05 1.12 16 100  W  
HOOD 0.07 0.08 0.08 0.07 420 1013  W   11.5 HOOD 1.52 1.62 2.01 1.54 1 54  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.23 1.39 1.23 1.25 12 19  W   9 HOOD 0.25 0.28 0.24 0.21 22 229  W  
HOOD 0.89 0.96 1.00 0.92 34 447  W   9.5 HOOD 0.38 0.43 0.50 0.37 16 684  W  
HOOD 0.61 0.65 0.67 0.65 197 612  W   10 HOOD 0.60 0.66 0.57 0.60 67 129  W  
HOOD 0.40 0.44 0.47 0.44 100 971  W   10.5 HOOD 0.88 0.94 0.93 0.89 16 133  W  
HOOD 0.25 0.28 0.30 0.29 213 625  W   11 HOOD 1.22 1.29 1.15 1.23 21 150  W  
HOOD 0.15 0.17 0.16 0.18 143 425  W   11.5 HOOD 1.57 1.69 2.07 1.62 0 120  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.36 1.44 1.47 1.38 4 1590  S   9 HOOD 0.37 0.40 0.40 0.30 38 3097  S  
HOOD 1.06 1.09 1.11 1.06 59 2948  S   9.5 HOOD 0.54 0.56 0.53 0.47 222 1738  S  
HOOD 0.77 0.80 0.85 0.80 206 3739  S   10 HOOD 0.76 0.78 0.77 0.70 213 2369  S  
HOOD 0.54 0.57 0.61 0.59 71 896  S   10.5 HOOD 1.01 1.07 1.03 0.99 21 160  S  
HOOD 0.39 0.41 0.40 0.42 116 3687  S   11 HOOD 1.34 1.41 1.32 1.32 64 514  S  
HOOD 0.25 0.28 0.30 0.29 649 273  S   11.5 HOOD 1.71 1.84 0.00 1.69 0 0  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.36 1.67 1.50 1.51 12 17  W   9 HOOD 0.51 0.55 0.50 0.37 11 70  W  
HOOD 1.20 1.27 1.19 1.20 6 214  W   9.5 HOOD 0.68 0.74 0.77 0.55 11 163  W  
HOOD 0.91 1.00 1.03 0.94 70 183  W   10 HOOD 0.90 0.96 0.90 0.78 123 654  W  
HOOD 0.71 0.76 0.80 0.72 30 429  W   10.5 HOOD 1.18 1.23 1.22 1.06 14 36  W  
HOOD 0.55 0.57 0.59 0.55 317 537  W   11 HOOD 1.51 1.58 1.48 1.38 3 133  W  
HOOD 0.41 0.45 0.44 0.41 13 286  W   11.5 HOOD 1.86 2.02 2.44 1.73 0 52  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.55 1.71 1.55 1.64 2 3  W   9 HOOD 0.61 0.64 0.68 0.42 9 14  W  
HOOD 1.31 1.38 1.01 1.33 0 40  W   9.5 HOOD 0.80 0.84 0.80 0.61 9 80  W  
HOOD 1.05 1.15 1.01 1.07 31 20  W   10 HOOD 1.04 1.07 1.02 0.84 34 15  W  
HOOD 0.84 0.88 0.92 0.85 3 15  W   10.5 HOOD 1.31 1.36 1.66 1.11 0 17  W  
HOOD 0.63 0.71 0.72 0.67 54 12  W   11 HOOD 1.60 1.69 1.75 1.41 4 1  W  
HOOD 0.51 0.54 0.53 0.52 16 61  W   11.5 HOOD 1.95 2.07 2.11 1.75 0 2  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.77 1.85 1.91 1.89 69 4528  S   9 HOOD 0.76 0.80 0.78 0.50 182 3688  S  
HOOD 1.24 1.29 1.33 1.34 84 3819  S   10 HOOD 1.20 1.24 1.20 0.90 111 2416  S  
HOOD 0.84 0.88 0.89 0.92 79 5055  S   11 HOOD 1.80 1.83 1.76 1.44 14 2162  S  


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


Data Provided by HistoricalOptionData.com
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.