Dark

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

Market Open

Jun 16, 2025 11:10:53 AM EDT

75.95USD+4.614%(+3.35)13,534,057

75.91Bid 75.97Ask 0.06Spread

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 Jul 25, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,366	4,021	74	3,550

HOOD Jul 25, 2025 Exp. - Volume by Strike

Puts

Calls

HOOD Jul 25, 2025 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jul 25, 2025 Exp. - Max Pain @ $71.00

Puts

Calls

HOOD Jul 25, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.40	-16.67%	58	81	06-13	HOOD250725C00115000
110 C	0.59	-15.71%	18	24	06-12	HOOD250725C00110000
105 C	0.63	-4.55%	60	56	06-13	HOOD250725C00105000
100 C	0.85	-3.41%	98	302	06-13	HOOD250725C00100000
95 C	1.21	-28.82%	2	91	06-13	HOOD250725C00095000
90 C	1.62	-7.43%	90	119	06-13	HOOD250725C00090000
85 C	2.25	-16.04%	1,488	881	06-13	HOOD250725C00085000
84 C	2.63	-14.33%	6	69	06-13	HOOD250725C00084000
83 C	2.94	-3.61%	4	39	06-13	HOOD250725C00083000
82 C	3.06	-7.27%	4	40	06-13	HOOD250725C00082000
81 C	3.30	-20.48%	196	64	06-13	HOOD250725C00081000
80 C	3.50	-11.62%	1,088	1,013	06-13	HOOD250725C00080000
79 C	4.50	+11.11%	4	44	06-13	HOOD250725C00079000
78 C	4.00	-13.79%	132	249	06-13	HOOD250725C00078000
77 C	4.75	-8.65%	8	607	06-13	HOOD250725C00077000
76 C	4.85	-10.85%	36	342	06-13	HOOD250725C00076000
75 C	5.40	-8.47%	342	528	06-13	HOOD250725C00075000
74 C	5.70	-9.09%	264	653	06-13	HOOD250725C00074000
73 C	6.25	-7.95%	80	206	06-13	HOOD250725C00073000
72 C	6.65	-14.30%	42	155	06-13	HOOD250725C00072000
71 C	7.80	-6.02%	22	75	06-13	HOOD250725C00071000
70 C	7.70	-7.56%	392	345	06-13	HOOD250725C00070000
69 C	8.80	-1.68%	10	55	06-13	HOOD250725C00069000
68 C	10.05	-2.43%	4	58	06-13	HOOD250725C00068000
67 C	11.10	+28.32%	2	32	06-11	HOOD250725C00067000
66 C	10.40	-11.11%	12	25	06-13	HOOD250725C00066000
65 C	11.40	-2.56%	14	68	06-13	HOOD250725C00065000
64 C	11.40	-13.31%	2	1	06-13	HOOD250725C00064000
63 C	12.95	-8.16%	2	5	06-13	HOOD250725C00063000
62 C	14.60	+6.96%	18	20	06-13	HOOD250725C00062000
61 C	13.43	-8.20%	2	71	06-13	HOOD250725C00061000
60 C	15.57	+7.01%	3	14	06-11	HOOD250725C00060000
55 C	19.30	-2.08%	26	35	06-13	HOOD250725C00055000
50 C	25.15	0.00%	2	11	06-13	HOOD250725C00050000
45 C	27.90	+9.07%	2	7	06-10	HOOD250725C00045000
40 C	36.30	+17.17%	1	2	06-10	HOOD250725C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			HOOD250725P00115000
110 P	0	0%	0			HOOD250725P00110000
105 P	29.84	0%	2	1	06-06	HOOD250725P00105000
100 P	0	0%	0			HOOD250725P00100000
95 P	25.10	+14.61%	2	2	06-09	HOOD250725P00095000
90 P	21.00	+30.03%	1	1	06-09	HOOD250725P00090000
85 P	15.00	+7.53%	1	1	06-09	HOOD250725P00085000
84 P	14.25	0%	3	3	06-10	HOOD250725P00084000
83 P	0	0%	0			HOOD250725P00083000
82 P	0	0%	0			HOOD250725P00082000
81 P	0	0%	0			HOOD250725P00081000
80 P	9.14	-4.09%	12	18	06-12	HOOD250725P00080000
79 P	8.65	-9.33%	1	1	06-11	HOOD250725P00079000
78 P	8.13	-0.61%	5	5	06-12	HOOD250725P00078000
77 P	8.90	-12.40%	1	14	06-10	HOOD250725P00077000
76 P	7.15	-3.38%	9	28	06-13	HOOD250725P00076000
75 P	7.50	+10.62%	24	111	06-13	HOOD250725P00075000
74 P	6.65	+8.13%	94	160	06-13	HOOD250725P00074000
73 P	6.35	+13.39%	144	100	06-13	HOOD250725P00073000
72 P	5.69	+11.35%	74	57	06-13	HOOD250725P00072000
71 P	5.18	+7.92%	10	248	06-13	HOOD250725P00071000
70 P	4.75	+13.10%	40	251	06-13	HOOD250725P00070000
69 P	4.33	+13.95%	42	178	06-13	HOOD250725P00069000
68 P	3.95	+12.86%	254	223	06-13	HOOD250725P00068000
67 P	3.55	+13.78%	30	47	06-13	HOOD250725P00067000
66 P	3.25	+14.04%	24	101	06-13	HOOD250725P00066000
65 P	2.98	+19.20%	38	295	06-13	HOOD250725P00065000
64 P	2.20	0.00%	34	41	06-13	HOOD250725P00064000
63 P	2.20	+7.84%	36	325	06-13	HOOD250725P00063000
62 P	1.87	+16.88%	14	94	06-13	HOOD250725P00062000
61 P	1.56	-2.50%	20	80	06-13	HOOD250725P00061000
60 P	1.83	+27.97%	70	469	06-13	HOOD250725P00060000
55 P	0.90	+16.88%	48	207	06-13	HOOD250725P00055000
50 P	0.36	-7.69%	6	134	06-13	HOOD250725P00050000
45 P	0.43	+59.26%	1	17	06-12	HOOD250725P00045000
40 P	0.19	+18.75%	12	412	06-11	HOOD250725P00040000