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

Quote for HOOD (ROBINHOOD MARKETS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HOOD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

65.28 

 ROBINHOOD MARKETS INC       CHANGE

1.48 

 HIGH 66.08   LOW 61.72   DIVIDEND DATE  
 OPEN 63.30   CLOSE 63.80   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 38,923,315   SPLIT DATE     DATE/TIME: 2025-02-14 
 OPTION VOLUME 390322   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.62 
Data used in the screeners below are delayed from January 24, 2025.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HOOD  51.12    HOOD  Feb 21 '25  53.00  3.44  3.44  6.73%    0.75  0
 HOOD  51.12    HOOD  Feb 21 '25  51.00  4.19  4.07  7.96%    0.73  0
 HOOD  51.12    HOOD  Feb 21 '25  52.00  3.74  3.74  7.32%    0.73  0
 HOOD  51.12    HOOD  Feb 21 '25  49.50  4.90  3.28  6.42%    0.73  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HOOD  Feb 21 '25  53.00   C  3.44    HOOD  Feb 21 '25  53.00   P  5.05    8.49  1.88
 HOOD  Feb 21 '25  52.00   C  3.74    HOOD  Feb 21 '25  52.00   P  4.51    8.25  0.88
 HOOD  Feb 21 '25  51.00   C  4.19    HOOD  Feb 21 '25  51.00   P  3.90    8.09  0.12
 HOOD  Feb 21 '25  50.00   C  4.64    HOOD  Feb 21 '25  50.00   P  3.37    8.01  1.12
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HOOD  Feb 21 '25  52.00   P  4.51    HOOD  Feb 21 '25  49.50   P  3.12    1.39  2.50
 HOOD  Feb 21 '25  52.00   P  4.51    HOOD  Feb 21 '25  50.00   P  3.37    1.14  2.00
 HOOD  Feb 21 '25  52.00   P  4.51    HOOD  Feb 21 '25  51.00   P  3.90    0.61  1.00
 HOOD  Feb 21 '25  53.00   P  5.05    HOOD  Feb 21 '25  49.50   P  3.12    1.93  3.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HOOD  Feb 21 '25  51.00   C  4.19    HOOD  Feb 21 '25  54.00   C  2.93    1.26  3.00
 HOOD  Feb 21 '25  51.00   C  4.19    HOOD  Feb 21 '25  52.00   C  3.74    0.45  1.00
 HOOD  Feb 21 '25  49.50   C  4.90    HOOD  Feb 21 '25  50.00   C  4.64    0.26  0.50
 HOOD  Feb 21 '25  49.50   C  4.90    HOOD  Feb 21 '25  54.00   C  2.93    1.97  4.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HOOD  Feb 21 '25  53.00   C  3.44    HOOD  Feb 21 '25  50.00   C  4.64    -1.20  3.00
 HOOD  Feb 21 '25  53.00   C  3.44    HOOD  Feb 21 '25  49.50   C  4.90    -1.46  3.50
 HOOD  Feb 21 '25  53.00   C  3.44    HOOD  Feb 21 '25  51.00   C  4.19    -0.75  2.00
 HOOD  Feb 21 '25  51.00   C  4.19    HOOD  Feb 21 '25  50.00   C  4.64    -0.45  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HOOD  Feb 21 '25  51.00   P  3.90    HOOD  Feb 21 '25  54.00   P  5.55    -1.65  3.00
 HOOD  Feb 21 '25  50.00   P  3.37    HOOD  Feb 21 '25  54.00   P  5.55    -2.18  4.00
 HOOD  Feb 21 '25  49.50   P  3.12    HOOD  Feb 21 '25  54.00   P  5.55    -2.43  4.50
 HOOD  Feb 21 '25  51.00   P  3.90    HOOD  Feb 21 '25  53.00   P  5.05    -1.15  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HOOD  Feb 21 '25  50.00   C  4.64    HOOD  Jan 15 '27  50.00   C  18.90    -14.26  23
 HOOD  May 16 '25  50.00   C  8.50    HOOD  Jan 15 '27  50.00   C  18.90    -10.40  20
 HOOD  Aug 15 '25  50.00   C  11.22    HOOD  Jan 15 '27  50.00   C  18.90    -7.68  17
 HOOD  Mar 21 '25  50.00   C  6.00    HOOD  Jan 15 '27  50.00   C  18.90    -12.90  22
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HOOD  Feb 21 '25  50.00   P  3.37    HOOD  Apr 17 '25  50.00   P  5.30    -1.93  2
 HOOD  Feb 21 '25  50.00   P  3.37    HOOD  Jul 18 '25  50.00   P  7.90    -4.53  5
 HOOD  Feb 21 '25  50.00   P  3.37    HOOD  Jun 20 '25  50.00   P  7.45    -4.08  4
 HOOD  Feb 21 '25  50.00   P  3.37    HOOD  Sep 19 '25  50.00   P  9.41    -6.04  7
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.