Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$96.99 +2.45 (+2.60%)
As of 12:56 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

HOOD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$78.00$0.016Put257511351171
(+364)
105.71%
(+18.33%)
-0.00672450
7/11/2025$78.00$16.512Call3762221531351
(-10)
0.99329218
7/11/2025$79.00$0.019Put1353592505
(+111)
101.38%
(+14.16%)
-0.0080846
7/11/2025$79.00$15.515Call521 - 413
(-7)
101.38%
(+16.52%)
0.9919363
7/11/2025$80.00$0.022Put6031211902993
(+32)
88.86%
(+4.91%)
-0.009875140
7/11/2025$80.00$14.520Call13721271480
(-33)
0.99014140
7/11/2025$81.00$0.027Put35365813513
(+262)
93.27%
(+12.97%)
-0.01228658
7/11/2025$81.00$13.525Call3313538
(+2)
93.27%
(+12.97%)
0.9877311
7/11/2025$82.00$0.034Put33169668290
(+149)
89.51%
(+11.30%)
-0.01556195
7/11/2025$82.00$12.533Call32531139
(-636)
89.51%
(+11.17%)
0.98445518
7/11/2025$83.00$0.044Put48019516012145
(+604)
85.95%
(+10.08%)
-0.0200592
7/11/2025$83.00$11.543Call167106542106
(-1631)
85.95%
(+9.46%)
0.97996630
7/11/2025$84.00$0.057Put6581082232998
(+302)
85.91%
(+11.01%)
-0.026238164
7/11/2025$84.00$10.556Call1033430889
(+14)
82.59%
(+7.69%)
0.97377936
7/11/2025$85.00$0.076Put4,2056072,1739332
(+3043)
80.72%
(+7.70%)
-0.034802556
7/11/2025$85.00$9.576Call2,737115373582
(-19)
79.41%
(+5.98%)
0.96521887
7/11/2025$86.00$0.103Put1,6533253823980
(+720)
76.43%
(+4.88%)
-0.046697268
7/11/2025$86.00$8.603Call8313102525
(+1784)
76.43%
(+4.06%)
0.95332724
7/11/2025$87.00$0.142Put1,5282665166651
(+465)
73.67%
(+1.86%)
-0.063224321
7/11/2025$87.00$7.643Call1,19825101710
(-253)
73.67%
(+2.21%)
0.93680860
7/11/2025$88.00$0.198Put3,7621,1601,1694256
(+771)
73.44%
(+3.77%)
-0.086093514
7/11/2025$88.00$6.700Call46782802746
(-1212)
71.16%
(+0.44%)
0.91395559
7/11/2025$89.00$0.280Put1,8573099194243
(+797)
68.76%
(-0.46%)
-0.117387484
7/11/2025$89.00$5.782Call10657222188
(+75)
68.94%
(-1.21%)
0.88269559
7/11/2025$90.00$0.399Put7,5672,5192,9607428
(-3822)
67.04%
(-2.85%)
-0.1593151,454
7/11/2025$90.00$4.901Call5,9051,0995156852
(+2100)
67.04%
(-2.85%)
0.840831438
7/11/2025$91.00$0.568Put3,8419821,5953865
(+499)
65.52%
(-4.24%)
-0.2137707
7/11/2025$91.00$4.071Call6,1752,1653,5776143
(+4005)
64.65%
(-4.50%)
0.786564404
7/11/2025$92.00$0.805Put9,8953,2624,4963577
(-2)
64.26%
(-3.38%)
-0.2811661,128
7/11/2025$92.00$3.307Call5,6322,1971,7163829
(+1796)
64.09%
(-4.71%)
0.7192921,108
7/11/2025$93.00$1.125Put8,1922,8993,7323871
(+97)
64.02%
(-5.59%)
-0.3602441,179
7/11/2025$93.00$2.628Call16,1986,0607,0255430
(+1996)
63.34%
(-6.07%)
0.6405032,997
7/11/2025$94.00$1.543Put4,1521,3901,8052950
(-177)
63.47%
(-7.44%)
-0.447008851
7/11/2025$94.00$2.045Call19,2127,5126,4995850
(-734)
63.88%
(-5.96%)
0.5542063,016
7/11/2025$95.00$2.061Put1,4925056344055
(+126)
64.37%
(-6.35%)
-0.535579369
7/11/2025$95.00$1.562Call23,4478,9887,74013939
(+3428)
63.91%
(-6.67%)
0.4661814,160
7/11/2025$96.00$2.677Put361173125893
(-56)
64.64%
(-7.59%)
-0.6201138
7/11/2025$96.00$1.177Call10,1603,8693,6384488
(+1454)
64.02%
(-7.32%)
0.3822251,646
7/11/2025$97.00$3.379Put2,0594934901834
(+512)
66.32%
(-7.09%)
-0.69618260
7/11/2025$97.00$0.877Call10,0622,9053,5855915
(+2361)
65.45%
(-7.16%)
0.3066681,294
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/11/2025$98.00$4.154Put1,24073681988
(+118)
66.81%
(-8.04%)
-0.761398267
7/11/2025$98.00$0.649Call10,1942,9633,6624502
(+1437)
66.81%
(-8.00%)
0.2418821,243
7/11/2025$99.00$4.986Put38210741
(+12)
68.23%
(-2.95%)
-0.81508622
7/11/2025$99.00$0.479Call5,7802,5241,8573888
(+1725)
67.46%
(-7.79%)
0.188501730
7/11/2025$100.00$5.865Put10218381394
(+11)
69.85%
(-8.58%)
-0.85783831
7/11/2025$100.00$0.355Call19,3828,6516,39026055
(+5577)
69.44%
(-8.43%)
0.1459232,765
7/11/2025$101.00$6.778Put44403109
(+7)
71.67%
(-8.86%)
-0.8909835
7/11/2025$101.00$0.265Call1,7739013652389
(+1003)
71.57%
(-7.24%)
0.112832319
7/11/2025$102.00$7.716Put2164234
(-6)
73.70%
(-9.02%)
-0.91622511
7/11/2025$102.00$0.200Call1,6135207464426
(+1095)
73.96%
(-8.82%)
0.087615352
7/11/2025$103.00$8.672Put1 - - 39
(-1)
75.94%
(-9.21%)
-0.9351991
7/11/2025$103.00$0.154Call3,7341531,7695198
(+2359)
74.88%
(-9.17%)
0.068655242
7/11/2025$104.00$0.121Call2,4453711,9382086
(-347)
76.45%
(-11.15%)
0.054501177
7/11/2025$105.00$10.619Put28 - - 163
(-30)
81.05%
(-8.97%)
-0.9597886
7/11/2025$105.00$0.097Call4,0328622,6317331
(-524)
81.05%
(-8.97%)
0.043964437
7/11/2025$106.00$11.603Put82121
(+5)
83.88%
(-8.70%)
-0.9675945
7/11/2025$106.00$0.080Call308130994246
(+311)
83.34%
(-9.25%)
0.03607996
7/11/2025$107.00$0.067Call21212116544
(+167)
86.87%
(-8.14%)
0.03012542
7/11/2025$108.00$0.058Call731313640
(+352)
89.98%
(-7.55%)
0.02555731
7/11/2025$109.00$14.577Put51 - 8
(+4)
93.16%
(-6.77%)
-0.9814012
7/11/2025$109.00$0.050Call4,1644,113215932
(-1401)
93.16%
(-6.77%)
0.02199631
7/11/2025$110.00$15.572Put174221206
(-1)
96.38%
(-5.91%)
-0.98410512
7/11/2025$110.00$0.044Call91719450114770
(+999)
96.38%
(-5.91%)
0.019154213
7/11/2025$111.00$16.568Put4621259
(-1)
99.62%
(-4.98%)
-0.9862914
7/11/2025$111.00$0.040Call22215122309
(+187)
99.62%
(-4.98%)
0.01684328
7/11/2025$112.00$0.036Call721732997
(+70)
102.84%
(-4.01%)
0.01493124
7/11/2025$113.00$0.032Call1967129218
(-5)
115.11%
(+6.07%)
0.01331829
7/11/2025$114.00$0.029Call9 - 2205
(+29)
109.16%
(-2.01%)
0.011945
7/11/2025$115.00$20.559Put1 - - 14
(+0)
112.25%
(-1.01%)
-0.9919371
7/11/2025$115.00$0.027Call1,5372911,17513433
(-445)
117.76%
(+4.50%)
0.010751128
7/11/2025$116.00$21.557Put1 - - 1
(+0)
115.29%
(+0.06%)
-0.9928681
7/11/2025$116.00$0.025Call1 - - 202
(+5)
115.29%
(-0.01%)
0.0097171
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners