Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$98.34 -0.36 (-0.36%)
Closing price 07/11/2025 04:00 PM Eastern
Extended Trading
$97.63 -0.71 (-0.72%)
As of 07/11/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HOOD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$79.00$0.084Put131825795
(+20)
79.63%
(+1.34%)
-0.02085650
7/18/2025$79.00$19.473Call4 - 3164
(-1)
79.61%
(+1.32%)
0.9791053
7/18/2025$80.00$0.095Put1,0342714314361
(+15)
76.57%
(+0.28%)
-0.023949185
7/18/2025$80.00$18.486Call2,2031,89819816532
(-217)
77.24%
(-1.90%)
0.976015158
7/18/2025$81.00$0.109Put32433683001
(+18)
74.98%
(+0.49%)
-0.0276857
7/18/2025$81.00$17.500Call1811 - 170
(-7)
74.96%
(+0.47%)
0.9722835
7/18/2025$82.00$0.126Put19224442232
(-45)
72.81%
(+0.03%)
-0.03223471
7/18/2025$82.00$16.518Call34911301
(-11)
72.79%
(+0.01%)
0.96773412
7/18/2025$83.00$0.147Put27790712826
(-4)
70.76%
(-0.44%)
-0.037847109
7/18/2025$83.00$15.540Call632282684
(-229)
70.74%
(-0.46%)
0.96212425
7/18/2025$84.00$0.174Put21521481229
(+75)
68.86%
(-0.91%)
-0.044799108
7/18/2025$84.00$14.568Call832510882
(-56)
68.84%
(-1.21%)
0.95517326
7/18/2025$85.00$0.209Put9672742505621
(+189)
67.12%
(-1.36%)
-0.053463322
7/18/2025$85.00$13.604Call28351197398
(-151)
67.10%
(-1.72%)
0.9465286
7/18/2025$86.00$0.253Put652113227878
(-123)
66.58%
(-0.75%)
-0.064229160
7/18/2025$86.00$12.649Call70 - 50387
(+6)
65.54%
(-1.79%)
0.9357578
7/18/2025$87.00$0.311Put3,742781194971
(+4046)
64.16%
(-2.16%)
-0.077579164
7/18/2025$87.00$11.707Call61811601
(-40)
64.15%
(-2.17%)
0.92242828
7/18/2025$88.00$0.384Put2,019931982217
(+109)
62.95%
(-2.50%)
-0.09397272
7/18/2025$88.00$10.782Call49014133912
(+64)
62.94%
(-2.51%)
0.9060631
7/18/2025$89.00$0.478Put6,780253741346
(+122)
61.91%
(-2.80%)
-0.113866201
7/18/2025$89.00$9.876Call509256214485
(+18)
61.90%
(-4.09%)
0.88618628
7/18/2025$90.00$0.597Put11,2074,1281,8789376
(+2110)
61.52%
(-3.19%)
-0.1379221,107
7/18/2025$90.00$8.995Call1,00926418015386
(-441)
60.61%
(-3.46%)
0.862426270
7/18/2025$91.00$0.743Put1,7605346531572
(+324)
60.60%
(-2.96%)
-0.165692330
7/18/2025$91.00$8.143Call953716513
(-143)
60.30%
(-3.26%)
0.83447849
7/18/2025$92.00$0.927Put7,0143534372025
(+668)
59.70%
(-3.43%)
-0.198341410
7/18/2025$92.00$7.325Call537852711502
(-700)
59.70%
(-3.43%)
0.802222129
7/18/2025$93.00$1.148Put4,9832,1491,4531414
(+369)
59.45%
(-3.74%)
-0.235002986
7/18/2025$93.00$6.547Call593152811339
(-520)
57.73%
(-3.55%)
0.765734156
7/18/2025$94.00$1.413Put11,9201,4001,3322679
(+1470)
59.43%
(-3.66%)
-0.275627713
7/18/2025$94.00$5.812Call1,7008953932589
(-310)
60.05%
(-2.22%)
0.725287282
7/18/2025$95.00$1.726Put20,7857,9908,4902615
(-783)
58.69%
(-3.94%)
-0.3196922,082
7/18/2025$95.00$5.125Call5,0851,4331,42611890
(+186)
58.11%
(-5.37%)
0.681386988
7/18/2025$96.00$2.091Put2,611650827707
(+538)
58.34%
(-4.71%)
-0.366583635
7/18/2025$96.00$4.489Call2,2608969513182
(+1708)
58.46%
(-4.02%)
0.634732358
7/18/2025$97.00$2.508Put2,764871745725
(+346)
58.10%
(-4.48%)
-0.415405732
7/18/2025$97.00$3.906Call2,0977397662809
(-162)
59.82%
(-3.19%)
0.586159566
7/18/2025$98.00$2.980Put5,2781,3181,330742
(+529)
57.88%
(-4.96%)
-0.465195900
7/18/2025$98.00$3.376Call3,4141,1991,1352429
(+758)
58.36%
(-3.94%)
0.536599828
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.

7/18/2025$99.00$3.505Put3,8311,3071,817546
(+144)
58.74%
(-4.11%)
-0.515012971
7/18/2025$99.00$2.901Call4,9561,8371,9582506
(-430)
58.43%
(-3.97%)
0.4870211,300
7/18/2025$100.00$4.084Put10,0333,6944,2334749
(+2026)
58.56%
(-3.98%)
-0.5639541,725
7/18/2025$100.00$2.478Call41,57512,80317,11036165
(+5020)
58.69%
(-4.46%)
0.4383417,134
7/18/2025$101.00$4.714Put2,360927989255
(+8)
58.67%
(-4.06%)
-0.611139583
7/18/2025$101.00$2.106Call8,0442,7363,0823178
(+2071)
58.91%
(-4.88%)
0.3914041,902
7/18/2025$102.00$5.392Put1,556586544218
(+149)
59.01%
(-4.60%)
-0.655841273
7/18/2025$102.00$1.783Call8,3173,2853,3559856
(+9001)
59.13%
(-4.37%)
0.3469321,670
7/18/2025$103.00$6.115Put2161077316
(-16)
59.34%
(-3.94%)
-0.6975255
7/18/2025$103.00$1.503Call4,9421,6561,5341471
(+460)
59.34%
(-4.66%)
0.305469991
7/18/2025$104.00$6.878Put59445613215
(+5)
59.74%
(-3.88%)
-0.73578948
7/18/2025$104.00$1.264Call1,9076046903726
(+2764)
59.65%
(-5.36%)
0.267423535
7/18/2025$105.00$7.678Put776287293209
(+91)
60.22%
(-3.81%)
-0.770369100
7/18/2025$105.00$1.062Call42,51314,21914,96212579
(+4440)
60.30%
(-4.69%)
0.2330134,327
7/18/2025$106.00$8.511Put173217128
(+25)
60.77%
(-3.70%)
-0.80125613
7/18/2025$106.00$0.892Call4,701394292832
(+441)
61.03%
(-3.93%)
0.202297390
7/18/2025$107.00$9.371Put917614111
(+0)
61.40%
(-3.57%)
-0.82848615
7/18/2025$107.00$0.750Call2,719625367707
(+252)
61.30%
(-4.74%)
0.175228354
7/18/2025$108.00$10.256Put414011
(+1)
62.10%
(-3.41%)
-0.8521982
7/18/2025$108.00$0.633Call3,2429911,3842546
(+80)
62.09%
(-3.42%)
0.151848530
7/18/2025$109.00$11.161Put4131104
(+0)
62.89%
(-3.22%)
-0.87273110
7/18/2025$109.00$0.535Call4,3842,2961,3592878
(+2403)
62.89%
(-3.22%)
0.131193508
7/18/2025$110.00$12.083Put338570
(-2)
63.75%
(-3.01%)
-0.89027714
7/18/2025$110.00$0.454Call15,6114,5737,74713016
(+5600)
63.75%
(-3.92%)
0.1136691,611
7/18/2025$111.00$13.019Put5 - 510
(+0)
64.69%
(-2.77%)
-0.9052713
7/18/2025$111.00$0.389Call621144773587
(-1422)
64.60%
(-2.85%)
0.098887123
7/18/2025$112.00$13.968Put1 - - 0
(+0)
65.70%
(-2.51%)
-0.9179681
7/18/2025$112.00$0.334Call2,7552218793689
(+495)
65.69%
(-2.52%)
0.086156226
7/18/2025$113.00$14.925Put4130
(+0)
66.78%
(-2.24%)
-0.9287234
7/18/2025$113.00$0.289Call2,500308613300
(-1)
66.76%
(-3.82%)
0.075364124
7/18/2025$114.00$0.252Call1,133204163648
(+67)
67.91%
(-2.49%)
0.06611197
7/18/2025$115.00$16.861Put6 - 595
(-29)
69.10%
(-1.67%)
-0.9455196
7/18/2025$115.00$0.221Call4,3231,7391,7908819
(+355)
68.82%
(-3.38%)
0.058437558
7/18/2025$116.00$0.196Call2,2821,0221,2360
(+0)
70.31%0.051827113
7/18/2025$117.00$0.174Call1731180
(+0)
71.58%0.04617823
7/18/2025$118.00$0.155Call192241430
(+0)
72.87%0.04132839
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners