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

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

Market Open
Jun 16, 2025 10:59:21 AM EDT
75.87USD+4.504%(+3.27)12,660,127
74.00Bid   75.91Ask   1.91Spread
Pre-market
Jun 16, 2025 9:28:30 AM EDT
73.80USD+1.653%(+1.20)302,611
After-hours
Jun 13, 2025 4:58:30 PM EDT
72.25USD-0.456%(-0.33)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
190,81178,9613,059220,499


HOOD Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

HOOD Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

HOOD Jun 20, 2025 Exp. - Max Pain @ $50.00

Puts
Calls


HOOD Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C0.04+300.00%1621006-13HOOD250620C00115000
110 C0.010.00%41,85906-13HOOD250620C00110000
109 C0.010.00%4496506-13HOOD250620C00109000
105 C0.01-50.00%9648906-13HOOD250620C00105000
100 C0.01-66.67%1,0227,07106-13HOOD250620C00100000
95 C0.11+120.00%5361,38406-13HOOD250620C00095000
94 C00%0HOOD250620C00094000
93 C00%0HOOD250620C00093000
92 C00%0HOOD250620C00092000
91 C00%0HOOD250620C00091000
90 C0.06-14.29%1,7286,03006-13HOOD250620C00090000
89 C00%0HOOD250620C00089000
88 C00%0HOOD250620C00088000
87 C00%0HOOD250620C00087000
86 C00%0HOOD250620C00086000
85 C0.08-57.89%4,8069,72906-13HOOD250620C00085000
84 C0.13-45.83%7,6144,15506-13HOOD250620C00084000
83 C0.14-54.84%3,1506,47406-13HOOD250620C00083000
82 C0.19-51.28%4,5122,86206-13HOOD250620C00082000
81 C0.24-50.00%2,5242,47206-13HOOD250620C00081000
80 C0.33-46.77%16,63817,03406-13HOOD250620C00080000
79 C0.42-44.00%2,8182,12206-13HOOD250620C00079000
78 C0.58-40.82%9,3006,71106-13HOOD250620C00078000
77 C0.78-34.45%6,0103,50206-13HOOD250620C00077000
76 C0.98-37.97%12,4505,89206-13HOOD250620C00076000
75 C1.33-32.49%21,95211,00506-13HOOD250620C00075000
74 C1.68-30.29%8,7904,96106-13HOOD250620C00074000
73 C2.12-28.14%4,9042,62106-13HOOD250620C00073000
72 C2.64-23.48%6,1002,37306-13HOOD250620C00072000
71 C3.30-21.43%68085706-13HOOD250620C00071000
70 C3.90-20.41%2,3469,85106-13HOOD250620C00070000
69 C4.65-16.22%23488506-13HOOD250620C00069000
68 C5.60-11.11%1,2602,75806-13HOOD250620C00068000
67 C6.16-15.62%14,4147,75706-13HOOD250620C00067000
66 C7.10-11.91%5872,93906-13HOOD250620C00066000
65 C7.95-12.64%6709,24506-13HOOD250620C00065000
64 C9.15-8.96%36253606-13HOOD250620C00064000
63 C10.15-7.47%1658206-13HOOD250620C00063000
62 C10.77-10.25%3429106-13HOOD250620C00062000
61 C12.15-12.59%3214306-13HOOD250620C00061000
60 C12.80-7.98%46815,27406-13HOOD250620C00060000
59 C13.60-11.46%2410506-13HOOD250620C00059000
58 C14.51-7.52%508906-13HOOD250620C00058000
57 C15.36-9.27%4416006-13HOOD250620C00057000
56 C16.67-6.14%304206-13HOOD250620C00056000
55 C17.65-6.86%62016,40106-13HOOD250620C00055000
54 C18.37-10.39%165106-13HOOD250620C00054000
53 C19.97-8.85%1616406-13HOOD250620C00053000
52 C20.92-6.61%104306-13HOOD250620C00052000
51 C24.05-0.66%21306-12HOOD250620C00051000
50 C22.80-3.68%29421,17706-13HOOD250620C00050000
49 C23.97-6.84%323,04506-13HOOD250620C00049000
48 C24.52-7.96%185,67606-13HOOD250620C00048000
47 C25.70-7.02%184,58206-13HOOD250620C00047000
46 C26.54-8.17%701,33206-13HOOD250620C00046000
45 C27.60-4.33%705,27406-13HOOD250620C00045000
44 C29.03-2.09%61,33206-13HOOD250620C00044000
43 C29.55-6.25%521,46406-13HOOD250620C00043000
42 C30.22-7.61%161,74106-13HOOD250620C00042000
41 C32.47+4.98%474206-13HOOD250620C00041000
40 C33.00-2.34%329,01406-13HOOD250620C00040000
39 C35.69+10.19%199506-12HOOD250620C00039000
38 C35.18-0.42%21,06806-13HOOD250620C00038000
37 C35.50-5.71%1001,50606-13HOOD250620C00037000
36 C37.50+2.74%22,18906-12HOOD250620C00036000
35 C37.25-4.24%823,25606-13HOOD250620C00035000
34 C38.35+2.76%163706-10HOOD250620C00034000
33 C41.69+0.10%574406-12HOOD250620C00033000
32 C40.80+7.37%11,84506-05HOOD250620C00032000
31 C43.18-1.37%1202,12106-13HOOD250620C00031000
30 C42.80-2.28%1347,26406-13HOOD250620C00030000
29 C46.12+7.26%41,08506-11HOOD250620C00029000
28 C44.40-4.12%6678006-13HOOD250620C00028000
27 C45.72-1.47%306,74206-13HOOD250620C00027000
26 C48.65+36.01%11,83906-10HOOD250620C00026000
25 C47.80-2.01%44,81906-13HOOD250620C00025000
24 C49.47-1.94%665206-13HOOD250620C00024000
23 C50.61+3.26%411806-13HOOD250620C00023000
22 C52.35+6.84%52,61406-12HOOD250620C00022000
21 C47.99+18.29%611806-09HOOD250620C00021000
20 C54.92+4.81%102,55706-12HOOD250620C00020000
19 C52.90+15.25%153006-03HOOD250620C00019000
18 C56.41+30.10%21,23506-06HOOD250620C00018000
17 C53.63+9.56%13106-03HOOD250620C00017000
16 C45.32+136.66%303205-16HOOD250620C00016000
15 C56.60+8.43%160106-03HOOD250620C00015000
14 C58.53+14.65%13506-04HOOD250620C00014000
13 C62.52+15.37%280706-06HOOD250620C00013000
12 C53.23+25.31%11905-21HOOD250620C00012000
10 C64.00+1.91%131306-11HOOD250620C00010000
5 C68.80+14.40%11106-12HOOD250620C00005000
3 C70.50+2.16%122306-11HOOD250620C00003000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0HOOD250620P00115000
110 P00%0HOOD250620P00110000
109 P00%0HOOD250620P00109000
105 P00%0HOOD250620P00105000
100 P25.77+2.63%4206-13HOOD250620P00100000
95 P23.80+27.68%3806-09HOOD250620P00095000
94 P00%0HOOD250620P00094000
93 P00%0HOOD250620P00093000
92 P00%0HOOD250620P00092000
91 P00%0HOOD250620P00091000
90 P17.15+12.46%163606-13HOOD250620P00090000
89 P00%0HOOD250620P00089000
88 P00%0HOOD250620P00088000
87 P00%0HOOD250620P00087000
86 P00%0HOOD250620P00086000
85 P12.38+11.73%4210306-13HOOD250620P00085000
84 P10.00+12.74%2206-13HOOD250620P00084000
83 P9.05-4.23%22106-13HOOD250620P00083000
82 P9.67+27.24%21006-13HOOD250620P00082000
81 P7.20+0.70%51906-12HOOD250620P00081000
80 P6.95+3.73%19850206-13HOOD250620P00080000
79 P6.43+4.89%1621506-13HOOD250620P00079000
78 P5.80+14.85%36044006-13HOOD250620P00078000
77 P5.27+19.77%19487606-13HOOD250620P00077000
76 P4.29+12.89%82882506-13HOOD250620P00076000
75 P3.71+21.64%3,8842,02606-13HOOD250620P00075000
74 P3.07+23.79%7,1722,37606-13HOOD250620P00074000
73 P2.54+20.95%15,6122,24306-13HOOD250620P00073000
72 P2.03+25.31%6,7122,06506-13HOOD250620P00072000
71 P1.62+27.56%3,6262,20306-13HOOD250620P00071000
70 P1.29+31.63%20,6067,00106-13HOOD250620P00070000
69 P1.02+29.11%1,9722,86006-13HOOD250620P00069000
68 P0.80+33.33%4,3003,44006-13HOOD250620P00068000
67 P0.61+32.61%19,13418,74306-13HOOD250620P00067000
66 P0.48+33.33%1,7227,56006-13HOOD250620P00066000
65 P0.36+33.33%5,2826,49706-13HOOD250620P00065000
64 P0.31+40.91%4441,18806-13HOOD250620P00064000
63 P0.23+27.78%5,8424,42306-13HOOD250620P00063000
62 P0.18+28.57%9941,06506-13HOOD250620P00062000
61 P0.14+16.67%24247906-13HOOD250620P00061000
60 P0.12+71.43%84610,47306-13HOOD250620P00060000
59 P0.08+14.29%1,3641,37306-13HOOD250620P00059000
58 P0.06+50.00%13264306-13HOOD250620P00058000
57 P0.070.00%25097406-13HOOD250620P00057000
56 P0.03-72.73%78659806-13HOOD250620P00056000
55 P0.05+66.67%1,06214,24306-13HOOD250620P00055000
54 P0.010.00%222706-13HOOD250620P00054000
53 P0.02-50.00%6818706-13HOOD250620P00053000
52 P0.04+300.00%4417006-13HOOD250620P00052000
51 P0.05+66.67%248706-13HOOD250620P00051000
50 P0.03+50.00%68613,35106-13HOOD250620P00050000
49 P0.08+700.00%122,59006-13HOOD250620P00049000
48 P0.01-50.00%365,55206-13HOOD250620P00048000
47 P0.03+50.00%1022,46806-13HOOD250620P00047000
46 P0.01-50.00%5793,03806-11HOOD250620P00046000
45 P0.02+100.00%645,94906-13HOOD250620P00045000
44 P0.010.00%104,71106-12HOOD250620P00044000
43 P0.010.00%8828,43406-13HOOD250620P00043000
42 P0.26+2,500.00%11,80806-11HOOD250620P00042000
41 P0.010.00%31,41406-10HOOD250620P00041000
40 P0.010.00%12813,39606-13HOOD250620P00040000
39 P0.03-72.73%21,03906-12HOOD250620P00039000
38 P0.25+400.00%32,41406-11HOOD250620P00038000
37 P0.01-80.00%94,43206-09HOOD250620P00037000
36 P0.010.00%27,33906-12HOOD250620P00036000
35 P0.04+300.00%14,65606-11HOOD250620P00035000
34 P0.02+100.00%12,94906-12HOOD250620P00034000
33 P0.33+1,550.00%12,69006-12HOOD250620P00033000
32 P0.08-50.00%12,23206-12HOOD250620P00032000
31 P0.02-80.00%121,07506-06HOOD250620P00031000
30 P0.010.00%407,60906-13HOOD250620P00030000
29 P0.04+300.00%435005-30HOOD250620P00029000
28 P0.010.00%541,50906-06HOOD250620P00028000
27 P0.010.00%622,44806-06HOOD250620P00027000
26 P0.05+400.00%228006-05HOOD250620P00026000
25 P0.010.00%55,11606-10HOOD250620P00025000
24 P0.010.00%159906-03HOOD250620P00024000
23 P0.010.00%422206-10HOOD250620P00023000
22 P0.14+180.00%22,08106-05HOOD250620P00022000
21 P0.27+125.00%177406-10HOOD250620P00021000
20 P0.01-50.00%11,83106-10HOOD250620P00020000
19 P0.05-81.48%130605-08HOOD250620P00019000
18 P0.01-90.00%1166305-22HOOD250620P00018000
17 P0.16-20.00%22006-05HOOD250620P00017000
16 P0.18+28.57%15206-12HOOD250620P00016000
15 P0.010.00%15,24506-12HOOD250620P00015000
14 P0.64+611.11%1059604-04HOOD250620P00014000
13 P0.010.00%22,21205-23HOOD250620P00013000
12 P0.03-50.00%102,71905-06HOOD250620P00012000
10 P0.01-80.00%147905-15HOOD250620P00010000
5 P0.01-80.00%465906-13HOOD250620P00005000
3 P0.04-20.00%54806-05HOOD250620P00003000


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