Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$87.85 +4.82 (+5.80%)
As of 11:21 AM 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
7/3/2025$71.00$0.122Put2421658672
(+3)
72.55%
(-2.35%)
-0.03924157
7/3/2025$71.00$12.326Call26 - - 616
(+5)
72.53%
(-2.37%)
0.9608196
7/3/2025$72.00$0.154Put282196172461
(-40)
70.40%
(-2.11%)
-0.0491646
7/3/2025$72.00$11.359Call741135471
(+5)
70.40%
(-2.11%)
0.95102225
7/3/2025$73.00$0.195Put5401441731427
(-2)
68.46%
(-1.91%)
-0.06170390
7/3/2025$73.00$10.401Call23612485
(-13)
68.46%
(-1.91%)
0.93837814
7/3/2025$74.00$0.251Put618167114525
(-6)
66.67%
(-1.78%)
-0.077881112
7/3/2025$74.00$9.458Call961312466
(-10)
66.70%
(-1.76%)
0.92215730
7/3/2025$75.00$0.327Put3,2774411,5426590
(+111)
65.13%
(-1.64%)
-0.098887444
7/3/2025$75.00$8.534Call28984914786
(-1104)
59.90%
(-6.87%)
0.90153581
7/3/2025$76.00$0.426Put1,0911694981638
(+36)
63.76%
(-1.55%)
-0.124907169
7/3/2025$76.00$7.633Call13822231390
(-9)
63.76%
(-1.55%)
0.87566335
7/3/2025$77.00$0.556Put7941782753744
(+114)
62.58%
(-0.70%)
-0.156953235
7/3/2025$77.00$6.764Call1852691098
(-28)
62.58%
(-1.47%)
0.84379689
7/3/2025$78.00$0.725Put1,3793195952711
(+918)
61.60%
(-1.38%)
-0.195543365
7/3/2025$78.00$5.933Call7434361311472
(-5)
61.62%
(-1.36%)
0.805416114
7/3/2025$79.00$0.940Put2,0152558812761
(+141)
61.09%
(-0.99%)
-0.24084354
7/3/2025$79.00$5.148Call2215559574
(+2)
60.80%
(-1.28%)
0.76037985
7/3/2025$80.00$1.210Put3,9192,0556832928
(+285)
60.74%
(-0.37%)
-0.292522797
7/3/2025$80.00$4.417Call1,7383561,1304707
(-440)
60.36%
(-0.90%)
0.709041262
7/3/2025$81.00$1.541Put2,486922708850
(+205)
59.73%
(-1.01%)
-0.349625542
7/3/2025$81.00$3.746Call6021631651467
(-49)
59.73%
(-1.01%)
0.652321154
7/3/2025$82.00$1.937Put3,3841,4971,0312218
(+622)
59.44%
(-0.83%)
-0.410692536
7/3/2025$82.00$3.142Call1,7964245562616
(-219)
60.05%
(-0.25%)
0.591657445
7/3/2025$83.00$2.404Put4,3011,0201,9342511
(+1819)
59.66%
(-0.27%)
-0.473873560
7/3/2025$83.00$2.606Call5,3002,2481,81912936
(+39)
59.30%
(-0.63%)
0.528881991
7/3/2025$84.00$2.940Put1,8645207021686
(+995)
59.31%
(-0.39%)
-0.537131472
7/3/2025$84.00$2.140Call4,9731,7671,6323055
(+647)
59.88%
(+0.18%)
0.466007999
7/3/2025$85.00$3.543Put1,015314254700
(+232)
59.46%
(-0.12%)
-0.598498212
7/3/2025$85.00$1.741Call10,7555,0284,01735813
(+975)
60.10%
(+0.75%)
0.4049991,688
7/3/2025$86.00$4.211Put1096112134
(+67)
59.74%
(+0.19%)
-0.6562641
7/3/2025$86.00$1.406Call3,4993487111766
(+241)
60.42%
(+0.80%)
0.347557497
7/3/2025$87.00$4.937Put102330
(+7)
60.16%
(+0.54%)
-0.7091277
7/3/2025$87.00$1.129Call2,7275716372301
(+200)
60.86%
(+1.32%)
0.294974392
7/3/2025$88.00$5.715Put1621431666
(+9)
60.70%
(+0.93%)
-0.75624728
7/3/2025$88.00$0.904Call6,4989211,66611322
(+851)
61.10%
(+0.96%)
0.24806617
7/3/2025$89.00$6.537Put1491436100
(+0)
61.37%
(+1.38%)
-0.7972639
7/3/2025$89.00$0.722Call7101212594226
(+3467)
62.09%
(+1.55%)
0.207159211
7/3/2025$90.00$7.395Put5128139
(+11)
62.17%
(+1.86%)
-0.8323215
7/3/2025$90.00$0.577Call14,9226,6535,45617376
(+8877)
62.17%
(+1.86%)
0.1721951,067
AI Meltdown Imminent: Dump These Stocks Now! (Ad)

If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new invention… This could send many popular AI stocks crashing, including Nvidia. And it could happen starting as soon as June 1st.

Click here to see the details and learn how to prepare for the next AI revolution
7/3/2025$91.00$8.284Put33 - 46
(+0)
63.07%
(+2.39%)
-0.8618211
7/3/2025$91.00$0.463Call5,275297299510
(+105)
63.58%
(+2.78%)
0.142775233
7/3/2025$92.00$0.373Call1,7257085111060
(+729)
64.08%
(+2.94%)
0.118333169
7/3/2025$93.00$0.302Call2981301012752
(+176)
65.19%
(+3.50%)
0.09820776
7/3/2025$94.00$0.246Call5,9111031188
(+75)
66.37%
(+4.05%)
0.08170496
7/3/2025$95.00$12.035Put1 - 112
(+0)
67.61%
(+4.57%)
-0.935991
7/3/2025$95.00$0.202Call1,3213538088128
(+403)
68.69%
(+5.84%)
0.068217201
7/3/2025$96.00$0.168Call26224582893
(+2759)
68.89%
(+5.04%)
0.05729174
7/3/2025$97.00$0.140Call2,2072,127222604
(-5)
70.21%
(+5.48%)
0.04822487
7/3/2025$98.00$14.955Put1 - 10
(+0)
71.57%
(+5.88%)
-0.9630141
7/3/2025$98.00$0.117Call4938 - 297
(+14)
71.55%
(+5.87%)
0.04075912
7/3/2025$99.00$0.098Call661353299
(+3)
72.93%
(+6.22%)
0.0345349
7/3/2025$100.00$0.083Call11,3685,8074,9755476
(+1564)
74.28%
(+6.50%)
0.029492416
7/3/2025$101.00$0.071Call7 - 3175
(+21)
75.64%
(+6.75%)
0.0252416
7/3/2025$102.00$0.061Call6464 - 3
(+0)
77.00%
(+6.97%)
0.0216912
7/3/2025$103.00$0.052Call6112492
(+0)
78.38%
(+7.18%)
0.01867115
7/3/2025$104.00$0.045Call7611
(+0)
79.72%
(+7.33%)
0.0161962
7/3/2025$105.00$0.039Call5 - 5845
(+9)
81.08%
(+7.49%)
0.0140495
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners