Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

At Close
Jul 3, 2025 3:59:30 PM EDT
94.14USD-3.919%(-3.84)56,376,667
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 9:28:30 AM EDT
95.40USD-2.633%(-2.58)1,735,761
After-hours
Jul 3, 2025 4:58:30 PM EDT
94.06USD-0.085%(-0.08)61,469
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,41280,6688,84075,512


HOOD Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

HOOD Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

HOOD Jul 11, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


HOOD Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.30+130.77%2,7343,39707-02HOOD250711C00140000
135 C0.44+144.44%1,2261,40907-02HOOD250711C00135000
130 C0.55+129.17%2,4572,36707-02HOOD250711C00130000
125 C0.68+106.06%2,4981,85207-02HOOD250711C00125000
120 C0.88+100.00%10,2416,93307-02HOOD250711C00120000
119 C0.900%92007-02HOOD250711C00119000
118 C0.930%384007-02HOOD250711C00118000
117 C1.000%397007-02HOOD250711C00117000
116 C1.110%227007-02HOOD250711C00116000
115 C1.18+103.45%9,0067,52707-02HOOD250711C00115000
114 C1.210%114007-02HOOD250711C00114000
113 C1.290%206007-02HOOD250711C00113000
112 C1.400%1,243007-02HOOD250711C00112000
111 C1.470%895007-02HOOD250711C00111000
110 C1.72+104.76%26,78113,76207-02HOOD250711C00110000
109 C1.78+93.48%1,5046,49307-02HOOD250711C00109000
108 C1.990%326007-02HOOD250711C00108000
107 C2.090%292007-02HOOD250711C00107000
106 C2.360%1,604007-02HOOD250711C00106000
105 C2.63+107.09%16,62011,36807-02HOOD250711C00105000
104 C2.800%973007-02HOOD250711C00104000
103 C3.000%1,715007-02HOOD250711C00103000
102 C3.400%4,092007-02HOOD250711C00102000
101 C3.550%2,374007-02HOOD250711C00101000
100 C4.05+95.65%45,20411,33507-02HOOD250711C00100000
99 C4.40+88.84%3,0291,11507-02HOOD250711C00099000
98 C4.86+89.84%5,1312,73707-02HOOD250711C00098000
97 C5.14+79.09%2,00882807-02HOOD250711C00097000
96 C5.70+81.53%1,72374907-02HOOD250711C00096000
95 C6.30+77.46%9,2198,79607-02HOOD250711C00095000
94 C6.75+74.42%1,3302,03007-02HOOD250711C00094000
93 C7.35+72.94%4,4822,57107-02HOOD250711C00093000
92 C8.07+68.13%99372907-02HOOD250711C00092000
91 C8.90+69.52%4111,89807-02HOOD250711C00091000
90 C9.72+66.15%4,9923,00407-02HOOD250711C00090000
89 C10.37+57.12%2022,16507-02HOOD250711C00089000
88 C11.65+66.43%4,5072,73107-02HOOD250711C00088000
87 C12.25+55.65%4091,13807-02HOOD250711C00087000
86 C13.12+53.09%2131,01707-02HOOD250711C00086000
85 C13.96+50.27%3181,12407-02HOOD250711C00085000
84 C14.75+49.90%7393907-02HOOD250711C00084000
83 C15.90+34.75%1191,73407-02HOOD250711C00083000
82 C17.33+54.04%6129107-02HOOD250711C00082000
81 C17.45+25.09%14053707-02HOOD250711C00081000
80 C18.80+41.78%2341,14107-02HOOD250711C00080000
79 C18.90+51.20%2141807-02HOOD250711C00079000
78 C20.50+33.12%281,34607-02HOOD250711C00078000
77 C23.99+57.21%541,06107-02HOOD250711C00077000
76 C22.93+34.09%223,35107-02HOOD250711C00076000
75 C23.10+28.91%6532,45107-02HOOD250711C00075000
74 C24.35+33.42%1148707-02HOOD250711C00074000
73 C25.60+27.17%629707-02HOOD250711C00073000
72 C26.48+38.49%1547307-02HOOD250711C00072000
71 C29.36+30.49%1132107-02HOOD250711C00071000
70 C28.35+25.66%4321407-02HOOD250711C00070000
69 C29.85+0.37%18007-02HOOD250711C00069000
68 C30.90+25.46%1713107-02HOOD250711C00068000
67 C32.28-2.33%119607-02HOOD250711C00067000
66 C25.95-5.29%83807-01HOOD250711C00066000
65 C34.43+8.61%12,05507-02HOOD250711C00065000
64 C35.45+2.99%63507-02HOOD250711C00064000
63 C38.35+24.72%2907-02HOOD250711C00063000
62 C28.90-9.03%152007-01HOOD250711C00062000
61 C38.04+14.58%172107-02HOOD250711C00061000
60 C34.73+5.79%17207-02HOOD250711C00060000
59 C39.80+15.87%227207-02HOOD250711C00059000
58 C40.45+23.14%114107-02HOOD250711C00058000
57 C37.30+44.02%11807-01HOOD250711C00057000
56 C43.89+51.40%81507-02HOOD250711C00056000
55 C36.21+37.63%171107-01HOOD250711C00055000
54 C44.86+17.13%31007-02HOOD250711C00054000
53 C42.76+3.86%311807-02HOOD250711C00053000
50 C47.65+15.63%38507-02HOOD250711C00050000
45 C54.39+41.16%2907-02HOOD250711C00045000
40 C44.25+2.72%4106-27HOOD250711C00040000
35 C63.98+3.95%2707-02HOOD250711C00035000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0HOOD250711P00140000
135 P00%0HOOD250711P00135000
130 P37.800%1107-01HOOD250711P00130000
125 P00%0HOOD250711P00125000
120 P22.86-6.31%3736507-02HOOD250711P00120000
119 P00%0HOOD250711P00119000
118 P00%0HOOD250711P00118000
117 P22.200%1007-02HOOD250711P00117000
116 P00%0HOOD250711P00116000
115 P17.05-26.67%161407-02HOOD250711P00115000
114 P00%0HOOD250711P00114000
113 P00%0HOOD250711P00113000
112 P00%0HOOD250711P00112000
111 P00%0HOOD250711P00111000
110 P13.00-28.96%20020907-02HOOD250711P00110000
109 P18.05-4.04%1107-01HOOD250711P00109000
108 P10.800%2007-02HOOD250711P00108000
107 P10.900%20007-02HOOD250711P00107000
106 P10.000%34007-02HOOD250711P00106000
105 P9.50-31.11%23113707-02HOOD250711P00105000
104 P8.780%136007-02HOOD250711P00104000
103 P7.750%96007-02HOOD250711P00103000
102 P7.230%246007-02HOOD250711P00102000
101 P6.400%497007-02HOOD250711P00101000
100 P5.89-37.67%5,4591,55607-02HOOD250711P00100000
99 P5.20-35.00%2,7311,08607-02HOOD250711P00099000
98 P4.70-40.13%4,05688307-02HOOD250711P00098000
97 P4.10-42.42%2,9531,55407-02HOOD250711P00097000
96 P3.65-46.32%1,12461707-02HOOD250711P00096000
95 P3.20-47.97%6,8872,71707-02HOOD250711P00095000
94 P2.78-48.13%1,28175907-02HOOD250711P00094000
93 P2.40-49.69%3,8252,48207-02HOOD250711P00093000
92 P2.07-50.71%2,2571,69207-02HOOD250711P00092000
91 P1.76-51.11%1,4732,21707-02HOOD250711P00091000
90 P1.49-53.44%14,74010,77407-02HOOD250711P00090000
89 P1.26-55.32%2,1112,38507-02HOOD250711P00089000
88 P1.05-57.32%2,5302,65607-02HOOD250711P00088000
87 P0.88-58.49%8461,05607-02HOOD250711P00087000
86 P0.75-58.56%6322,00607-02HOOD250711P00086000
85 P0.62-60.00%6,2434,70807-02HOOD250711P00085000
84 P0.52-60.90%1,3002,37407-02HOOD250711P00084000
83 P0.40-64.60%3,7704,05107-02HOOD250711P00083000
82 P0.38-60.42%1,3288,04207-02HOOD250711P00082000
81 P0.28-66.67%3,1673,09607-02HOOD250711P00081000
80 P0.27-60.87%1,9132,26107-02HOOD250711P00080000
79 P0.25-56.14%1,7563,05307-02HOOD250711P00079000
78 P0.18-63.27%39058307-02HOOD250711P00078000
77 P0.18-58.14%1701,07007-02HOOD250711P00077000
76 P0.13-62.86%11462807-02HOOD250711P00076000
75 P0.10-66.67%1,6012,33207-02HOOD250711P00075000
74 P0.11-47.62%17342807-02HOOD250711P00074000
73 P0.10-52.38%6311,93407-02HOOD250711P00073000
72 P0.08-52.94%30785607-02HOOD250711P00072000
71 P0.06-57.14%8939007-02HOOD250711P00071000
70 P0.07-46.15%5651,37507-02HOOD250711P00070000
69 P0.06-25.00%4438807-02HOOD250711P00069000
68 P0.05-44.44%5751,39007-02HOOD250711P00068000
67 P0.060.00%1951,82407-02HOOD250711P00067000
66 P0.03-57.14%18874907-02HOOD250711P00066000
65 P0.03-40.00%2021,12407-02HOOD250711P00065000
64 P0.040.00%2335907-02HOOD250711P00064000
63 P0.03-25.00%1733007-02HOOD250711P00063000
62 P0.02-33.33%784307-02HOOD250711P00062000
61 P0.02-33.33%938807-02HOOD250711P00061000
60 P0.01-50.00%27676307-02HOOD250711P00060000
59 P0.010.00%214707-02HOOD250711P00059000
58 P0.020.00%2216707-02HOOD250711P00058000
57 P0.05+150.00%12,02407-01HOOD250711P00057000
56 P0.020.00%1015007-01HOOD250711P00056000
55 P0.010.00%174407-02HOOD250711P00055000
54 P0.05-75.00%11607-02HOOD250711P00054000
53 P0.02+100.00%123207-02HOOD250711P00053000
50 P0.020.00%528506-30HOOD250711P00050000
45 P0.010.00%125807-02HOOD250711P00045000
40 P0.01-94.12%51006-16HOOD250711P00040000
35 P0.01-50.00%111307-02HOOD250711P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC