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

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

Market Open
Jun 16, 2025 11:08:27 AM EDT
75.88USD+4.518%(+3.28)13,364,077
75.83Bid   75.86Ask   0.03Spread
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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82,68755,87394392,189


HOOD Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

HOOD Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

HOOD Jul 18, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


HOOD Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C0.29-23.68%782,36106-13HOOD250718C00115000
110 C0.35-16.67%186706-13HOOD250718C00110000
105 C0.43-12.24%2882006-13HOOD250718C00105000
100 C0.58-7.94%66010,74206-13HOOD250718C00100000
95 C0.80-14.89%5924,20606-13HOOD250718C00095000
90 C1.21-11.68%5,16611,99306-13HOOD250718C00090000
85 C1.87-11.79%1,4483,98306-13HOOD250718C00085000
80 C2.98-11.57%7,12621,70106-13HOOD250718C00080000
75 C4.60-14.02%6,22610,65506-13HOOD250718C00075000
70 C7.07-9.36%2,09219,31006-13HOOD250718C00070000
65 C10.35-7.84%2846,30406-13HOOD250718C00065000
60 C14.10-6.00%63812,45206-13HOOD250718C00060000
55 C18.50-5.13%1008,87206-13HOOD250718C00055000
50 C23.00-5.15%383,17506-13HOOD250718C00050000
49 C25.60-3.58%24,04606-13HOOD250718C00049000
48 C26.65+2.70%22,09406-13HOOD250718C00048000
47 C25.95-6.05%1079906-13HOOD250718C00047000
46 C28.93+0.28%61,92106-12HOOD250718C00046000
45 C28.00-4.01%121,02406-13HOOD250718C00045000
44 C30.70-1.13%455606-12HOOD250718C00044000
43 C30.22-4.67%21,78306-13HOOD250718C00043000
42 C33.10+3.92%81,31706-12HOOD250718C00042000
41 C31.85-7.09%14287306-13HOOD250718C00041000
40 C32.78-5.26%2041,50706-13HOOD250718C00040000
39 C38.35+42.94%3876406-06HOOD250718C00039000
38 C34.80+1.90%274206-13HOOD250718C00038000
37 C38.00-6.10%118906-11HOOD250718C00037000
36 C38.85+7.92%11,56406-12HOOD250718C00036000
35 C39.40+5.77%4052806-13HOOD250718C00035000
34 C38.18+1.98%113406-10HOOD250718C00034000
33 C39.59+31.75%511406-04HOOD250718C00033000
32 C43.10+9.39%366806-12HOOD250718C00032000
31 C43.33+0.02%1049806-13HOOD250718C00031000
30 C43.79-2.69%258206-12HOOD250718C00030000
29 C40.00+21.77%110206-09HOOD250718C00029000
28 C36.30+6.45%14805-29HOOD250718C00028000
27 C37.87+17.54%23405-20HOOD250718C00027000
26 C44.71+16.43%26706-09HOOD250718C00026000
25 C49.74+5.83%16406-11HOOD250718C00025000
24 C50.56+25.65%11906-11HOOD250718C00024000
23 C50.04-7.59%306706-10HOOD250718C00023000
22 C23.18+12.25%14304-14HOOD250718C00022000
21 C22.30+47.19%13304-09HOOD250718C00021000
20 C53.00+22.40%57506-05HOOD250718C00020000
19 C17.65-3.02%25504-09HOOD250718C00019000
18 C30.00-0.17%2905-06HOOD250718C00018000
Puts
StrikePriceChangeVolOILastContract Name
115 P41.470%1106-12HOOD250718P00115000
110 P36.53-0.25%2406-13HOOD250718P00110000
105 P31.61-0.60%2406-13HOOD250718P00105000
100 P26.05-16.51%31606-11HOOD250718P00100000
95 P20.55-3.97%38706-12HOOD250718P00095000
90 P16.50+2.48%217806-13HOOD250718P00090000
85 P13.25+3.52%917806-12HOOD250718P00085000
80 P10.10+9.78%3647506-13HOOD250718P00080000
75 P6.80+10.57%4285,01906-13HOOD250718P00075000
70 P4.25+15.49%2,5063,39606-13HOOD250718P00070000
65 P2.47+19.90%12,18416,13506-13HOOD250718P00065000
60 P1.38+24.32%1,2849,79706-13HOOD250718P00060000
55 P0.72+24.14%7449,38806-13HOOD250718P00055000
50 P0.35+29.63%1,6105,09106-13HOOD250718P00050000
49 P0.240.00%244,30606-13HOOD250718P00049000
48 P0.21-8.70%362606-12HOOD250718P00048000
47 P0.21-16.00%52,93506-11HOOD250718P00047000
46 P0.20+11.11%2649806-13HOOD250718P00046000
45 P0.17+13.33%101,66006-13HOOD250718P00045000
44 P0.15-44.44%1643006-11HOOD250718P00044000
43 P0.15-11.76%1240006-11HOOD250718P00043000
42 P0.12+9.09%122,83106-13HOOD250718P00042000
41 P0.30-36.17%1262,11806-11HOOD250718P00041000
40 P0.090.00%2702,10906-13HOOD250718P00040000
39 P0.65+160.00%693406-06HOOD250718P00039000
38 P0.07+40.00%2422006-13HOOD250718P00038000
37 P0.02-88.24%151306-11HOOD250718P00037000
36 P0.080.00%22,83106-12HOOD250718P00036000
35 P0.060.00%81,65006-13HOOD250718P00035000
34 P0.01-97.96%164506-10HOOD250718P00034000
33 P0.07-77.42%22,13806-09HOOD250718P00033000
32 P0.05-50.00%21,60306-06HOOD250718P00032000
31 P0.02-93.94%31,37406-10HOOD250718P00031000
30 P0.03+200.00%402,67506-13HOOD250718P00030000
29 P0.10-33.33%247506-12HOOD250718P00029000
28 P0.08+700.00%24,78106-12HOOD250718P00028000
27 P0.02-77.78%81,39106-03HOOD250718P00027000
26 P0.04+300.00%199606-10HOOD250718P00026000
25 P0.02+100.00%21,69506-13HOOD250718P00025000
24 P0.02-80.00%215906-06HOOD250718P00024000
23 P0.02-92.31%204406-05HOOD250718P00023000
22 P0.02+100.00%27206-10HOOD250718P00022000
21 P0.03-70.00%110305-12HOOD250718P00021000
20 P0.010.00%51,14106-10HOOD250718P00020000
19 P0.53-59.23%4504-11HOOD250718P00019000
18 P0.08-81.40%1505-12HOOD250718P00018000


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