Free Trial
→ The #1 AI Energy Stock (From Weiss Ratings) (Ad) Free HOOD Stock Alerts

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$94.13 -3.85 (-3.93%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$94.04 -0.09 (-0.10%)
As of 07/3/2025 05:00 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.
Compare

HOOD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$76.00$0.124Put1723017628
(-54)		78.20%
(-9.86%)		-0.02898536
7/11/2025$76.00$18.404Call28113351
(-8)		78.20%
(-9.86%)		0.9711599
7/11/2025$77.00$0.147Put317145511070
(-74)		76.51%
(-9.84%)		-0.03417253
7/11/2025$77.00$17.427Call34111061
(-44)		76.43%
(-9.92%)		0.96598313
7/11/2025$78.00$0.174Put45210040583
(-139)		74.95%
(-9.76%)		-0.04042107
7/11/2025$78.00$16.455Call27121346
(-2)		78.37%
(-6.34%)		0.95975412
7/11/2025$79.00$0.208Put35938713053
(-798)		73.15%
(-9.98%)		-0.04793980
7/11/2025$79.00$15.490Call1453418
(-6)		73.15%
(-9.98%)		0.95225910
7/11/2025$80.00$0.250Put1,2722363692261
(+196)		71.37%
(-10.28%)		-0.057002273
7/11/2025$80.00$14.532Call570973781141
(-81)		71.66%
(-10.00%)		0.94322255
7/11/2025$81.00$0.301Put8183442243096
(-382)		70.01%
(-10.25%)		-0.067905190
7/11/2025$81.00$13.585Call4164537
(+31)		70.27%
(-10.00%)		0.93236113
7/11/2025$82.00$0.365Put9262563018042
(-202)		68.99%
(-10.75%)		-0.080979260
7/11/2025$82.00$12.649Call5532291
(-19)		68.99%
(-10.01%)		0.91932917
7/11/2025$83.00$0.444Put7,680191704051
(+95)		67.82%
(-10.04%)		-0.096568203
7/11/2025$83.00$11.729Call35341734
(-87)		67.83%
(-10.03%)		0.903818
7/11/2025$84.00$0.542Put7691121612374
(+330)		66.78%
(-10.21%)		-0.11503194
7/11/2025$84.00$10.827Call98121939
(-13)		66.80%
(-10.06%)		0.88541518
7/11/2025$85.00$0.662Put4,3612,1441,2194708
(+2356)		65.67%
(-10.35%)		-0.136631930
7/11/2025$85.00$9.947Call300231391124
(-119)		60.37%
(-15.65%)		0.86388685
7/11/2025$86.00$0.808Put1,6533313532006
(+197)		65.60%
(-10.62%)		-0.161685382
7/11/2025$86.00$9.094Call13521731017
(-26)		65.12%
(-10.19%)		0.83895936
7/11/2025$87.00$0.985Put6,2694141911056
(+194)		64.45%
(-10.93%)		-0.190242363
7/11/2025$87.00$8.271Call4461922051138
(-81)		64.47%
(-10.29%)		0.81050747
7/11/2025$88.00$1.197Put4,3591,7466542656
(+1637)		64.02%
(-11.05%)		-0.222371525
7/11/2025$88.00$7.484Call5632641242731
(-1943)		63.95%
(-10.42%)		0.7785368
7/11/2025$89.00$1.449Put2,3305995772385
(+1245)		63.55%
(-10.56%)		-0.257908359
7/11/2025$89.00$6.735Call24554712165
(-49)		64.25%
(-10.39%)		0.74317560
7/11/2025$90.00$1.744Put14,5834,9553,91610774
(+9648)		63.38%
(-11.64%)		-0.2964462,847
7/11/2025$90.00$6.030Call1,3083025453004
(-2304)		63.26%
(-10.73%)		0.704784354
7/11/2025$91.00$2.086Put3,0527085082217
(+933)		62.75%
(-11.24%)		-0.337626427
7/11/2025$91.00$5.371Call1,0471385421898
(-130)		62.37%
(-11.62%)		0.66383138
7/11/2025$92.00$2.477Put2,1767466641692
(+594)		62.84%
(-12.33%)		-0.380741557
7/11/2025$92.00$4.761Call2,9668111,273729
(-300)		63.61%
(-10.50%)		0.620942324
7/11/2025$93.00$2.918Put3,2961,3041,1412482
(+966)		62.87%
(-12.50%)		-0.42502707
7/11/2025$93.00$4.202Call4,4861,0891,2862571
(-1228)		62.18%
(-12.16%)		0.576853771
7/11/2025$94.00$3.411Put5,9241,6091,219759
(+398)		62.62%
(-12.87%)		-0.469797798
7/11/2025$94.00$3.693Call4,8041,7121,5732030
(-86)		62.99%
(-10.07%)		0.5323291,209
7/11/2025$95.00$3.954Put5,1701,5169492717
(+2250)		62.96%
(-13.21%)		-0.514197721
7/11/2025$95.00$3.235Call10,3513,3634,7688796
(-2648)		62.14%
(-13.27%)		0.4881622,489
This Signal Only Flashes Once Every 4 Years – And It Just Triggered (Ad)

This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in crypto. Now it’s back, and the smart money is already positioning. A free training reveals the step-by-step strategy and altcoin picks designed to help you capitalize on the next wave.

Missed the Last Crypto Boom? Don’t Miss This One - PLUS Claim your $10 in Bitcoin
7/11/2025$96.00$4.547Put63319984617
(+508)		64.19%
(-12.26%)		-0.557489142
7/11/2025$96.00$2.826Call1,911595859749
(+232)		63.76%
(-11.81%)		0.445071603
7/11/2025$97.00$5.187Put4721671641554
(+1340)		64.38%
(-11.71%)		-0.59909177
7/11/2025$97.00$2.465Call1,859572790828
(+40)		64.23%
(-11.90%)		0.403704567
7/11/2025$98.00$5.871Put60818478883
(+770)		64.57%
(-12.90%)		-0.638405175
7/11/2025$98.00$2.147Call4,4351,2111,3552737
(+953)		64.77%
(-12.00%)		0.364579760
7/11/2025$99.00$6.596Put8712994621086
(+846)		65.39%
(-11.55%)		-0.675088186
7/11/2025$99.00$1.870Call1,8315266811115
(+612)		64.67%
(-13.27%)		0.328074488
7/11/2025$100.00$7.358Put1,1504162951556
(+1108)		66.11%
(-13.07%)		-0.708891287
7/11/2025$100.00$1.630Call22,5836,4207,99711335
(-2552)		65.68%
(-13.66%)		0.2944433,255
7/11/2025$101.00$8.153Put30137130
(+130)		66.91%
(-12.12%)		-0.73967216
7/11/2025$101.00$1.422Call1,2814103611025
(+1025)		66.10%
(-12.93%)		0.263782318
7/11/2025$102.00$8.977Put168434165
(+165)		67.79%
(-12.11%)		-0.76748148
7/11/2025$102.00$1.244Call1,6035714651629
(+1629)		67.79%
(-13.59%)		0.236106394
7/11/2025$103.00$9.827Put126136
(+36)		68.74%
(-12.07%)		-0.7923536
7/11/2025$103.00$1.092Call747394137636
(+636)		66.79%
(-14.03%)		0.211304196
7/11/2025$104.00$10.698Put108534462
(+62)		68.62%
(-13.15%)		-0.81452226
7/11/2025$104.00$0.961Call2,078155190208
(+208)		69.49%
(-12.76%)		0.189226216
7/11/2025$105.00$11.589Put68710137
(+36)		70.86%
(-11.92%)		-0.83411216
7/11/2025$105.00$0.849Call9,6451,2054,45811368
(+2946)		70.86%
(-11.92%)		0.1696591,100
7/11/2025$106.00$12.495Put82613
(+13)		72.00%
(-11.83%)		-0.8514343
7/11/2025$106.00$0.754Call2,6613982,1561469
(+1469)		72.00%
(-12.68%)		0.152365145
7/11/2025$107.00$13.416Put1716110
(+10)		73.19%
(-11.73%)		-0.866697
7/11/2025$107.00$0.672Call2203078164
(+164)		73.09%
(-11.82%)		0.13712291
7/11/2025$108.00$14.347Put2110
(+0)		74.41%
(-11.62%)		-0.8801142
7/11/2025$108.00$0.601Call34588123155
(+155)		74.41%
(-12.14%)		0.123676113
7/11/2025$109.00$15.287Put6420
(+0)		75.67%
(-11.52%)		-0.8919675
7/11/2025$109.00$0.540Call2,397666056493
(+534)		75.67%
(-11.52%)		0.111819151
7/11/2025$110.00$16.237Put932209
(+178)		76.94%
(-11.43%)		-0.9023939
7/11/2025$110.00$0.487Call8,0717312,05513762
(+946)		75.81%
(-13.65%)		0.101352730
7/11/2025$111.00$17.192Put109 - 0
(+0)		78.24%
(-11.35%)		-0.9116057
7/11/2025$111.00$0.440Call28819126797
(+797)		78.24%
(-11.35%)		0.09208271
7/11/2025$112.00$18.153Put88 - 0
(+0)		79.54%
(-11.28%)		-0.9197954
7/11/2025$112.00$0.400Call262106801106
(+1106)		79.54%
(-11.28%)		0.08385866
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:HOOD) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners
Banks aren’t ready for this altcoin—are you?
Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...
Crypto 101 Media | Sponsored
A new rule goes live in July — and the banks are quietly cashing in
A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...
American Alternative | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Trump’s New Order Could Boost Social Security Benefits by 400%
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
Post-Halving = Profit Season (Here’s How to Win It)
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored
The #1 AI Energy Stock
Nearly $600 billion is projected to be spent on AI data centers this year. That's because the ones being bu...
Weiss Ratings | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsored