Dark

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

Market Open

Jun 16, 2025 11:10:41 AM EDT

75.93USD+4.587%(+3.33)13,494,511

75.90Bid 76.00Ask 0.10Spread

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 ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,179	22,934	1,513	26,966

HOOD Jun 27, 2025 Exp. - Volume by Strike

Puts

Calls

HOOD Jun 27, 2025 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jun 27, 2025 Exp. - Max Pain @ $69.00

Puts

Calls

HOOD Jun 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.17	+112.50%	66	85	06-13	HOOD250627C00115000
110 C	0.10	-28.57%	1	33	06-10	HOOD250627C00110000
109 C	0.30	+172.73%	2	50	06-12	HOOD250627C00109000
105 C	0.06	0.00%	2	119	06-13	HOOD250627C00105000
100 C	0.09	-40.00%	5,322	3,060	06-13	HOOD250627C00100000
95 C	0.15	-48.28%	328	413	06-13	HOOD250627C00095000
90 C	0.23	-37.84%	822	2,387	06-13	HOOD250627C00090000
85 C	0.46	-29.23%	3,106	4,680	06-13	HOOD250627C00085000
84 C	0.53	-29.33%	90	98	06-13	HOOD250627C00084000
83 C	0.64	-26.44%	40	394	06-13	HOOD250627C00083000
82 C	0.65	-35.00%	254	298	06-13	HOOD250627C00082000
81 C	0.98	-19.67%	4,400	2,576	06-13	HOOD250627C00081000
80 C	1.03	-27.46%	5,826	4,646	06-13	HOOD250627C00080000
79 C	1.20	-26.83%	268	217	06-13	HOOD250627C00079000
78 C	1.43	-25.52%	1,504	1,107	06-13	HOOD250627C00078000
77 C	1.71	-24.00%	769	1,324	06-13	HOOD250627C00077000
76 C	2.00	-23.08%	454	1,447	06-13	HOOD250627C00076000
75 C	2.41	-20.20%	2,628	3,208	06-13	HOOD250627C00075000
74 C	2.80	-20.00%	1,170	954	06-13	HOOD250627C00074000
73 C	3.25	-18.75%	3,244	1,691	06-13	HOOD250627C00073000
72 C	3.80	-16.48%	304	828	06-13	HOOD250627C00072000
71 C	4.32	-16.12%	224	470	06-13	HOOD250627C00071000
70 C	4.85	-15.65%	1,086	3,923	06-13	HOOD250627C00070000
69 C	5.60	-26.22%	96	366	06-13	HOOD250627C00069000
68 C	6.35	-12.77%	230	244	06-13	HOOD250627C00068000
67 C	7.14	-13.77%	78	337	06-13	HOOD250627C00067000
66 C	7.70	-25.96%	16	337	06-13	HOOD250627C00066000
65 C	8.88	-19.05%	64	2,088	06-13	HOOD250627C00065000
64 C	11.00	+7.32%	22	308	06-13	HOOD250627C00064000
63 C	10.40	-8.85%	106	184	06-13	HOOD250627C00063000
62 C	11.70	-2.66%	2	145	06-13	HOOD250627C00062000
61 C	13.15	-5.46%	2	89	06-13	HOOD250627C00061000
60 C	12.98	-16.74%	42	450	06-13	HOOD250627C00060000
59 C	16.18	+12.36%	1	124	06-12	HOOD250627C00059000
58 C	15.75	-0.32%	2	177	06-13	HOOD250627C00058000
57 C	16.11	-11.68%	6	64	06-13	HOOD250627C00057000
56 C	18.26	+1.33%	2	43	06-13	HOOD250627C00056000
55 C	18.50	-5.37%	4	175	06-13	HOOD250627C00055000
54 C	18.58	-11.52%	2	71	06-13	HOOD250627C00054000
53 C	21.20	+1.44%	4	28	06-13	HOOD250627C00053000
52 C	21.40	-0.93%	2	139	06-13	HOOD250627C00052000
51 C	21.10	-21.27%	3	33	06-10	HOOD250627C00051000
50 C	23.75	-3.85%	4	77	06-13	HOOD250627C00050000
49 C	23.85	+2.54%	10	19	06-13	HOOD250627C00049000
48 C	24.30	+5.79%	25	43	06-10	HOOD250627C00048000
47 C	25.95	-2.33%	4	17	06-13	HOOD250627C00047000
46 C	26.89	+22.79%	2	2	06-13	HOOD250627C00046000
45 C	27.33	+8.32%	1	34	06-10	HOOD250627C00045000
44 C	27.93	-6.34%	2	6	06-10	HOOD250627C00044000
43 C	30.00	-13.69%	12	88	06-13	HOOD250627C00043000
42 C	30.73	-9.48%	26	15	06-13	HOOD250627C00042000
41 C	33.22	-0.72%	2	269	06-13	HOOD250627C00041000
40 C	32.24	+3.67%	10	130	06-10	HOOD250627C00040000
39 C	0	0%	0			HOOD250627C00039000
35 C	37.85	+3.95%	2	2	06-13	HOOD250627C00035000
30 C	36.55	+0.55%	1	1	06-02	HOOD250627C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			HOOD250627P00115000
110 P	0	0%	0			HOOD250627P00110000
109 P	0	0%	0			HOOD250627P00109000
105 P	0	0%	0			HOOD250627P00105000
100 P	0	0%	0			HOOD250627P00100000
95 P	20.50	-15.11%	1	1	06-11	HOOD250627P00095000
90 P	0	0%	0			HOOD250627P00090000
85 P	14.20	+17.36%	2	12	06-09	HOOD250627P00085000
84 P	12.30	+5.13%	1	1	06-10	HOOD250627P00084000
83 P	8.85	0%	6	3	06-06	HOOD250627P00083000
82 P	9.13	0%	6	2	06-12	HOOD250627P00082000
81 P	8.89	+20.95%	14	13	06-13	HOOD250627P00081000
80 P	8.38	+17.53%	46	1,069	06-13	HOOD250627P00080000
79 P	6.30	-5.26%	2	28	06-12	HOOD250627P00079000
78 P	6.45	+6.61%	6	26	06-13	HOOD250627P00078000
77 P	6.20	+13.76%	56	146	06-13	HOOD250627P00077000
76 P	5.53	+16.42%	212	212	06-13	HOOD250627P00076000
75 P	4.74	+15.61%	372	352	06-13	HOOD250627P00075000
74 P	4.05	+15.71%	372	453	06-13	HOOD250627P00074000
73 P	3.60	+16.50%	1,496	575	06-13	HOOD250627P00073000
72 P	3.07	+19.46%	628	609	06-13	HOOD250627P00072000
71 P	2.62	+18.02%	140	237	06-13	HOOD250627P00071000
70 P	2.37	+30.22%	3,240	1,957	06-13	HOOD250627P00070000
69 P	1.89	+18.13%	7,526	4,182	06-13	HOOD250627P00069000
68 P	1.64	+25.19%	626	994	06-13	HOOD250627P00068000
67 P	1.36	+25.93%	714	768	06-13	HOOD250627P00067000
66 P	1.11	+24.72%	458	1,549	06-13	HOOD250627P00066000
65 P	0.97	+29.33%	1,210	3,941	06-13	HOOD250627P00065000
64 P	0.79	+23.44%	154	457	06-13	HOOD250627P00064000
63 P	0.67	+24.07%	210	582	06-13	HOOD250627P00063000
62 P	0.50	+21.95%	228	508	06-13	HOOD250627P00062000
61 P	0.45	+32.35%	228	395	06-13	HOOD250627P00061000
60 P	0.37	+37.04%	546	1,624	06-13	HOOD250627P00060000
59 P	0.30	+25.00%	26	142	06-13	HOOD250627P00059000
58 P	0.25	+38.89%	132	311	06-13	HOOD250627P00058000
57 P	0.21	+40.00%	16	311	06-13	HOOD250627P00057000
56 P	0.17	+13.33%	10	137	06-13	HOOD250627P00056000
55 P	0.15	+7.14%	176	2,284	06-13	HOOD250627P00055000
54 P	0.30	+150.00%	30	204	06-13	HOOD250627P00054000
53 P	0.14	-81.33%	2	144	06-13	HOOD250627P00053000
52 P	0.06	-33.33%	36	769	06-13	HOOD250627P00052000
51 P	0.13	+85.71%	148	639	06-13	HOOD250627P00051000
50 P	0.06	-14.29%	146	1,266	06-13	HOOD250627P00050000
49 P	0.04	-20.00%	120	301	06-13	HOOD250627P00049000
48 P	0.06	-73.91%	4	196	06-13	HOOD250627P00048000
47 P	0.02	-77.78%	18	224	06-12	HOOD250627P00047000
46 P	0.42	+200.00%	2	73	06-13	HOOD250627P00046000
45 P	0.03	+200.00%	6	430	06-13	HOOD250627P00045000
44 P	0.06	-68.42%	25	40	06-09	HOOD250627P00044000
43 P	0.05	-28.57%	9	19	06-11	HOOD250627P00043000
42 P	0.21	+110.00%	23	20	06-04	HOOD250627P00042000
41 P	0.06	-68.42%	10	2	06-04	HOOD250627P00041000
40 P	0.01	-66.67%	24	198	06-13	HOOD250627P00040000
39 P	0.05	0%	10	5	06-06	HOOD250627P00039000
35 P	0.02	-80.00%	60	50	06-13	HOOD250627P00035000
30 P	0.04	+300.00%	1	18	06-12	HOOD250627P00030000