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 10:58:30 AM EDT
76.03USD+4.725%(+3.43)12,591,318
76.02Bid   76.06Ask   0.04Spread
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 Jul 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,3694,51127010,575


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 @ $70.00

Puts
Calls


HOOD Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C0.22-33.33%263006-13HOOD250711C00115000
110 C0.30-6.25%103406-12HOOD250711C00110000
109 C0.35-12.50%39306-11HOOD250711C00109000
105 C0.30-30.23%810706-13HOOD250711C00105000
100 C0.51+13.33%9227006-13HOOD250711C00100000
95 C0.58-10.77%30615706-13HOOD250711C00095000
90 C0.86-17.31%7286406-13HOOD250711C00090000
85 C1.42-12.88%21257206-13HOOD250711C00085000
84 C1.49+4.93%1014206-13HOOD250711C00084000
83 C2.10-4.98%104006-13HOOD250711C00083000
82 C1.98-21.12%1211906-13HOOD250711C00082000
81 C2.18-11.02%14429806-13HOOD250711C00081000
80 C2.41-11.40%33263106-13HOOD250711C00080000
79 C2.68-13.55%7012906-13HOOD250711C00079000
78 C2.92-24.55%41846506-13HOOD250711C00078000
77 C3.28-12.53%44256006-13HOOD250711C00077000
76 C3.59-13.49%75828706-13HOOD250711C00076000
75 C4.05-10.40%1,2403,43606-13HOOD250711C00075000
74 C4.47-9.70%56841106-13HOOD250711C00074000
73 C5.00-9.91%19433106-13HOOD250711C00073000
72 C5.25-11.02%13458506-13HOOD250711C00072000
71 C6.03-8.64%11430206-13HOOD250711C00071000
70 C6.41-7.77%11428506-13HOOD250711C00070000
69 C8.70+12.99%409706-13HOOD250711C00069000
68 C8.65+3.59%184506-13HOOD250711C00068000
67 C8.60-15.44%166806-13HOOD250711C00067000
66 C8.97-15.77%41606-13HOOD250711C00066000
65 C9.68-9.28%62,02406-13HOOD250711C00065000
64 C10.70-9.86%103606-13HOOD250711C00064000
63 C12.10-5.10%4506-13HOOD250711C00063000
62 C12.25-12.50%142706-13HOOD250711C00062000
61 C13.78-7.08%41506-13HOOD250711C00061000
60 C15.40-3.75%27706-13HOOD250711C00060000
59 C15.70-5.42%1506-12HOOD250711C00059000
58 C16.14+14.39%225606-13HOOD250711C00058000
57 C17.40+7.54%41806-13HOOD250711C00057000
56 C19.55-1.51%31706-12HOOD250711C00056000
55 C20.96+1.75%12306-12HOOD250711C00055000
54 C21.45+16.13%1706-05HOOD250711C00054000
53 C21.59-3.14%211006-13HOOD250711C00053000
50 C22.91-7.47%27406-13HOOD250711C00050000
45 C31.300%20506-06HOOD250711C00045000
40 C34.200%10506-06HOOD250711C00040000
35 C38.30+4.50%1206-12HOOD250711C00035000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0HOOD250711P00115000
110 P00%0HOOD250711P00110000
109 P00%0HOOD250711P00109000
105 P00%0HOOD250711P00105000
100 P28.75+0.42%1106-04HOOD250711P00100000
95 P20.650%101006-11HOOD250711P00095000
90 P16.500%1106-12HOOD250711P00090000
85 P00%0HOOD250711P00085000
84 P00%0HOOD250711P00084000
83 P00%0HOOD250711P00083000
82 P10.50+5.00%2106-13HOOD250711P00082000
81 P9.150%101006-05HOOD250711P00081000
80 P9.87+20.37%105806-13HOOD250711P00080000
79 P11.60+51.04%23406-09HOOD250711P00079000
78 P7.71-8.76%19506-10HOOD250711P00078000
77 P7.79+20.78%26006-13HOOD250711P00077000
76 P5.47-5.03%222906-12HOOD250711P00076000
75 P6.05+7.08%6382406-13HOOD250711P00075000
74 P5.57+13.44%13230206-13HOOD250711P00074000
73 P5.00+13.64%12827706-13HOOD250711P00073000
72 P4.65+16.25%15055306-13HOOD250711P00072000
71 P4.09+15.21%15618306-13HOOD250711P00071000
70 P3.62+14.92%32439506-13HOOD250711P00070000
69 P2.55-7.94%6615706-13HOOD250711P00069000
68 P2.85+18.75%31646606-13HOOD250711P00068000
67 P2.48+14.81%1481,84706-13HOOD250711P00067000
66 P2.20+18.92%861,01106-13HOOD250711P00066000
65 P1.92+16.36%2741,04506-13HOOD250711P00065000
64 P1.81+25.69%4827406-13HOOD250711P00064000
63 P1.45+14.17%10831906-13HOOD250711P00063000
62 P1.33+25.47%9827906-13HOOD250711P00062000
61 P1.15+22.34%5028306-13HOOD250711P00061000
60 P1.00+16.28%10660806-13HOOD250711P00060000
59 P0.85+30.77%65206-13HOOD250711P00059000
58 P0.63-1.56%1217506-13HOOD250711P00058000
57 P0.56+12.00%64306-13HOOD250711P00057000
56 P0.42+10.53%207606-13HOOD250711P00056000
55 P0.45+9.76%12639606-13HOOD250711P00055000
54 P0.32+6.67%103106-13HOOD250711P00054000
53 P0.32+39.13%623506-13HOOD250711P00053000
50 P0.20+11.11%4823406-13HOOD250711P00050000
45 P0.16+14.29%30026006-13HOOD250711P00045000
40 P0.170%101006-02HOOD250711P00040000
35 P0.09-80.00%41106-13HOOD250711P00035000


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