Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$98.70 +4.16 (+4.40%)
Closing price 07/10/2025 04:00 PM Eastern
Extended Trading
$97.28 -1.42 (-1.44%)
As of 07/10/2025 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
7/11/2025$79.00$0.013Put14811452458
(-47)
164.45%
(+63.08%)
-0.00489131
7/11/2025$79.00$19.602Call52 - 413
(+0)
164.45%
(+63.08%)
0.9949563
7/11/2025$80.00$0.014Put365701962700
(-293)
152.77%
(+63.91%)
-0.00556296
7/11/2025$80.00$18.604Call44736241483
(+3)
157.76%
(+157.76%)
0.99428637
7/11/2025$81.00$0.016Put9612513318
(-195)
151.11%
(+57.84%)
-0.0063629
7/11/2025$81.00$17.606Call16110532
(-6)
151.11%
(+57.84%)
0.9934875
7/11/2025$82.00$0.018Put32690518171
(-119)
144.51%
(+55.00%)
-0.00731673
7/11/2025$82.00$16.608Call805161122
(-17)
144.51%
(+55.00%)
0.99253233
7/11/2025$83.00$0.020Put1,2459917412142
(-3)
137.95%
(+51.99%)
-0.008468105
7/11/2025$83.00$15.611Call7126282084
(-22)
137.95%
(+51.99%)
0.99137920
7/11/2025$84.00$0.022Put1,4486865782860
(-138)
143.32%
(+57.41%)
-0.009874123
7/11/2025$84.00$14.614Call2183876
(-13)
131.42%
(+48.83%)
0.98997415
7/11/2025$85.00$0.025Put5,9952651,24610108
(+776)
124.91%
(+44.19%)
-0.011601272
7/11/2025$85.00$13.617Call21679102012
(-1570)
124.91%
(+45.50%)
0.98824655
7/11/2025$86.00$0.029Put1,2514982473792
(-188)
118.43%
(+41.99%)
-0.013743231
7/11/2025$86.00$12.621Call2,1355022495
(-30)
118.43%
(+41.99%)
0.98610551
7/11/2025$87.00$0.034Put1,2501383176661
(+10)
111.95%
(+38.28%)
-0.016433262
7/11/2025$87.00$11.626Call1,20287182279
(+569)
111.95%
(+38.28%)
0.98341448
7/11/2025$88.00$0.039Put1,6342356144543
(+287)
105.47%
(+32.03%)
-0.019852458
7/11/2025$88.00$10.632Call1,3481101112613
(-133)
105.47%
(+34.31%)
0.97999686
7/11/2025$89.00$0.046Put1,5802714503857
(-386)
98.99%
(+30.22%)
-0.024259494
7/11/2025$89.00$9.640Call3,18187282168
(-20)
98.99%
(+30.05%)
0.975588102
7/11/2025$90.00$0.055Put10,6263,5844,8168151
(+723)
92.49%
(+25.45%)
-0.0300571,355
7/11/2025$90.00$8.649Call7773211243665
(-3187)
92.49%
(+25.45%)
0.96979231
7/11/2025$91.00$0.067Put4,7578521,9093729
(-136)
86.04%
(+20.51%)
-0.037909650
7/11/2025$91.00$7.661Call4,5364153653155
(-2988)
86.04%
(+21.39%)
0.961939229
7/11/2025$92.00$0.084Put6,2221,6921,9212950
(-627)
79.72%
(+15.47%)
-0.049035915
7/11/2025$92.00$6.679Call2,6918365153245
(-584)
73.36%
(+9.27%)
0.950755424
7/11/2025$93.00$0.111Put6,5412,5401,5074680
(+809)
73.26%
(+9.24%)
-0.0662321,161
7/11/2025$93.00$5.706Call4,7691,9441,3534965
(-465)
65.22%
(+1.88%)
0.933625774
7/11/2025$94.00$0.159Put11,7713,0714,0103478
(+528)
68.17%
(+4.70%)
-0.0944041,298
7/11/2025$94.00$4.754Call12,9453,5442,9255361
(-489)
64.90%
(+1.02%)
0.9056111,456
7/11/2025$95.00$0.246Put16,2555,4665,7594028
(-27)
65.39%
(+1.03%)
-0.1404081,747
7/11/2025$95.00$3.842Call21,0428,0235,27011439
(-2500)
63.81%
(-0.09%)
0.859444,253
7/11/2025$96.00$0.402Put9,8832,8384,157869
(-24)
63.36%
(-1.28%)
-0.211321,279
7/11/2025$96.00$2.998Call16,2106,3224,8124321
(-167)
58.42%
(-5.61%)
0.7885283,464
7/11/2025$97.00$0.658Put4,9311,4682,4491167
(-667)
61.77%
(-4.55%)
-0.30767829
7/11/2025$97.00$2.254Call18,6597,6156,5004953
(-962)
63.14%
(-2.31%)
0.6921833,692
7/11/2025$98.00$1.037Put6,8482,4822,0451852
(+864)
64.28%
(-2.53%)
-0.421869826
7/11/2025$98.00$1.634Call19,6337,1557,7487478
(+2976)
63.31%
(-3.51%)
0.5780113,392
Here's the last trade you should make before heading out for the weekend tomorrow. (Ad)

Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.

7/11/2025$99.00$1.549Put1,9654191,145715
(-26)
64.09%
(-4.14%)
-0.540695272
7/11/2025$99.00$1.146Call13,1576,3583,9284433
(+545)
63.17%
(-4.28%)
0.4592772,014
7/11/2025$100.00$2.188Put1,1594513821376
(-18)
63.22%
(-6.63%)
-0.650854261
7/11/2025$100.00$0.785Call63,00231,19516,36926554
(+499)
63.95%
(-5.49%)
0.3493817,094
7/11/2025$101.00$2.933Put1294571125
(+16)
67.38%
(-4.30%)
-0.74376633
7/11/2025$101.00$0.530Call5,8401,2357892701
(+312)
66.41%
(-5.16%)
0.256909771
7/11/2025$102.00$3.759Put1874730227
(-7)
69.50%
(-4.20%)
-0.816889
7/11/2025$102.00$0.355Call19,0295,0378,0204399
(-27)
67.79%
(-6.18%)
0.1845581,221
7/11/2025$103.00$4.644Put1761040
(+1)
71.93%
(-4.01%)
-0.87106413
7/11/2025$103.00$0.239Call2,9457453305909
(+711)
71.20%
(-3.68%)
0.13103338
7/11/2025$104.00$5.569Put1492312584
(+0)
74.66%
(-3.74%)
-0.90972611
7/11/2025$104.00$0.163Call2,1414841,1683674
(+1588)
74.44%
(-2.01%)
0.092991296
7/11/2025$105.00$6.522Put511238143
(-20)
77.66%
(-3.39%)
-0.93658421
7/11/2025$105.00$0.113Call4,2702,4289678444
(+1113)
77.66%
(-3.39%)
0.066556577
7/11/2025$106.00$0.081Call1,1181927714285
(+39)
78.30%
(-5.03%)
0.04827121
7/11/2025$107.00$8.471Put1 - 129
(+0)
84.16%
(-2.71%)
-0.9678671
7/11/2025$107.00$0.059Call18333127535
(-9)
84.21%
(-2.67%)
0.03561644
7/11/2025$108.00$9.457Put2113
(+0)
87.55%
(-2.43%)
-0.9767112
7/11/2025$108.00$0.044Call2088754658
(+18)
88.62%
(-1.36%)
0.02656976
7/11/2025$109.00$10.448Put11 - 4
(-4)
90.88%
(-2.28%)
-0.9830331
7/11/2025$109.00$0.033Call250831232329
(-3603)
90.90%
(-2.26%)
0.0200854
7/11/2025$110.00$11.442Put112981
(-125)
94.21%
(-2.17%)
-0.987546
7/11/2025$110.00$0.025Call3,45468657814475
(-295)
95.36%
(-1.02%)
0.015352236
7/11/2025$111.00$12.437Put3 - 329
(+20)
97.51%
(-2.10%)
-0.9907282
7/11/2025$111.00$0.020Call5310312169
(-140)
97.53%
(-2.09%)
0.01186515
7/11/2025$112.00$13.434Put4135
(-3)
100.77%
(-2.07%)
-0.9930992
7/11/2025$112.00$0.015Call562328994
(-3)
100.78%
(-2.06%)
0.00925920
7/11/2025$113.00$0.012Call29610357
(+139)
103.98%
(-11.13%)
0.0072911
7/11/2025$114.00$0.010Call15 - 10202
(-3)
107.12%
(-2.04%)
0.0057874
7/11/2025$115.00$0.008Call67722217513024
(-409)
110.22%
(-7.54%)
0.004629110
7/11/2025$116.00$0.006Call1 - - 202
(+0)
113.26%
(-2.03%)
0.0037281
7/11/2025$117.00$0.005Call1431846437
(+5)
116.25%
(-2.02%)
0.00302222
7/11/2025$118.00$19.427Put12 - - 2
(+1)
119.19%
(-1.99%)
-0.9986322
7/11/2025$118.00$0.004Call4828248
(-14)
119.18%
(-2.01%)
0.00246415
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 7/11/2025 by MarketBeat.com Staff
From Our Partners