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   0.674 0.484 17.31 -0.31
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.14 1.37 1.30 1.31 51 623  W   16 HOOD 0.02 0.03 0.03 0.00 242 2004  W  
HOOD 0.87 0.90 0.83 0.82 50 1025  W   16.5 HOOD 0.06 0.07 0.07 0.00 440 3597  W  
HOOD 0.49 0.51 0.51 0.37 983 1399  W   17 HOOD 0.17 0.19 0.17 0.06 1798 3195  W  
HOOD 0.23 0.25 0.23 0.10 1198 2410  W   17.5 HOOD 0.40 0.42 0.39 0.29 1354 1932  W  
HOOD 0.08 0.09 0.09 0.01 5567 6193  W   18 HOOD 0.75 0.78 0.73 0.70 280 772  W  
HOOD 0.03 0.04 0.02 0.00 1780 7123  W   18.5 HOOD 1.18 1.69 1.29 1.19 122 626  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.44 1.50 1.48 1.43 70 982  W   16 HOOD 0.13 0.14 0.13 0.08 132 1065  W  
HOOD 1.08 1.11 1.06 1.02 21 598  W   16.5 HOOD 0.24 0.27 0.24 0.17 69 572  W  
HOOD 0.76 0.78 0.71 0.69 114 2134  W   17 HOOD 0.42 0.45 0.43 0.33 437 1216  W  
HOOD 0.51 0.53 0.53 0.43 731 394  W   17.5 HOOD 0.68 0.70 0.66 0.57 217 348  W  
HOOD 0.34 0.35 0.34 0.25 3580 1192  W   18 HOOD 0.99 1.02 1.05 0.89 21 414  W  
HOOD 0.21 0.22 0.20 0.13 1153 930  W   18.5 HOOD 1.35 1.40 1.40 1.27 7 502  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HOOD 1.98 2.02 1.94 1.62 25 376  W   16 HOOD 0.63 0.65 0.67 0.16 131 910  W  
HOOD 1.68 1.72 1.65 1.25 75 384  W   16.5 HOOD 0.83 0.85 0.87 0.29 229 306  W  
HOOD 1.36 1.45 1.44 0.92 167 406  W   17 HOOD 1.06 1.09 1.09 0.46 116 1485  W  
HOOD 1.18 1.21 1.15 0.66 278 449  W   17.5 HOOD 1.32 1.35 1.38 0.69 122 316  W  
HOOD 0.98 1.01 1.02 0.46 376 1157  W   18 HOOD 1.62 1.65 1.67 0.98 9 314  W  
HOOD 0.61 0.84 0.77 0.30 301 1853  W   18.5 HOOD 1.94 1.97 2.00 1.33 8 352  W  
 
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 2.08 2.10 2.02 1.84 24 6402  S   16 HOOD 0.71 0.74 0.72 0.22 83 9761  S  
HOOD 1.79 1.81 1.69 1.48 93 83  S   16.5 HOOD 0.91 0.94 0.91 0.35 51 281  S  
HOOD 1.53 1.55 1.49 1.16 343 8347  S   17 HOOD 1.15 1.19 1.25 0.53 188 2996  S  
HOOD 1.29 1.31 1.26 0.89 558 373  S   17.5 HOOD 1.42 1.45 1.43 0.75 280 77  S  
HOOD 1.09 1.12 1.09 0.67 620 10119  S   18 HOOD 1.72 1.75 1.80 1.01 10 3813  S  
HOOD 0.92 0.94 0.95 0.49 116 247  S   18.5 HOOD 2.05 2.07 2.14 1.32 8 47  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 2.15 2.21 2.40 2.10 0 68  W   16 HOOD 0.80 0.82 0.82 0.26 2006 125  W  
HOOD 1.87 1.93 1.87 1.74 1 30  W   16.5 HOOD 0.65 1.03 0.87 0.38 9 74  W  
HOOD 1.62 1.66 1.65 1.42 12 239  W   17 HOOD 1.23 1.27 1.08 0.55 0 114  W  
HOOD 1.40 1.44 1.37 1.14 205 818  W   17.5 HOOD 1.51 1.54 1.57 0.75 1 45  W  
HOOD 1.20 1.23 1.23 0.90 85 77  W   18 HOOD 1.79 1.84 1.63 0.99 0 68  W  
HOOD 1.02 1.05 0.99 0.70 33 94  W   18.5 HOOD 2.11 2.16 2.16 1.27 1 24  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 2.24 2.28 2.50 2.38 0 76  W   16 HOOD 0.85 0.87 0.72 0.27 0 33  W  
HOOD 1.94 2.00 1.93 2.03 221 233  W   16.5 HOOD 1.05 1.09 0.95 0.38 2 9  W  
HOOD 0.93 1.74 1.90 1.70 1 283  W   17 HOOD 1.28 1.33 1.40 0.53 10 114  W  
HOOD 1.47 1.52 1.50 1.41 108 208  W   17.5 HOOD 1.55 1.60 1.65 0.72 13 30  W  
HOOD 1.27 1.31 1.29 1.16 24 160  W   18 HOOD 1.85 1.90 1.71 0.94 1 40  W  
HOOD 1.09 1.13 1.27 0.93 0 121  W   18.5 HOOD 2.18 2.26 2.22 1.19 0 51  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 2.53 2.55 2.52 3.47 38 14381  S   16 HOOD 1.08 1.10 1.11 0.21 120 4977  S  
HOOD 2.00 2.02 1.97 2.77 455 5085  S   17 HOOD 1.56 1.57 1.58 0.39 66 3231  S  
HOOD 1.58 1.61 1.56 2.15 520 10334  S   18 HOOD 2.13 2.15 2.18 0.65 156 2300  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.