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 11:14:37 AM EDT
75.73USD+4.311%(+3.13)13,905,660
75.77Bid   75.81Ask   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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
72,23734,21259368,033


HOOD Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

HOOD Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

HOOD Aug 15, 2025 Exp. - Max Pain @ $50.00

Puts
Calls


HOOD Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C0.99-2.94%3303,70406-13HOOD250815C00115000
110 C1.20-7.69%8217106-13HOOD250815C00110000
105 C1.57-1.88%281,75806-13HOOD250815C00105000
100 C1.93-5.39%6667,04306-13HOOD250815C00100000
95 C2.45-9.93%1241,97406-13HOOD250815C00095000
90 C3.15-10.00%7148,05606-13HOOD250815C00090000
85 C4.30-8.51%2,7965,18306-13HOOD250815C00085000
80 C5.65-8.87%3,9826,32306-13HOOD250815C00080000
75 C7.60-7.32%3,73211,71706-13HOOD250815C00075000
70 C9.90-5.71%2,9729,15106-13HOOD250815C00070000
65 C12.75-6.25%1,5967,89706-13HOOD250815C00065000
60 C16.30-4.12%3905,15506-13HOOD250815C00060000
55 C19.98-4.63%9410,42206-13HOOD250815C00055000
50 C24.40-2.83%44210,36106-13HOOD250815C00050000
49 C26.50+1.34%101,15706-13HOOD250815C00049000
48 C25.60-4.66%601,30806-13HOOD250815C00048000
47 C26.85-2.68%41,51706-13HOOD250815C00047000
46 C30.00+8.89%541706-11HOOD250815C00046000
45 C28.90-2.92%296506-13HOOD250815C00045000
44 C28.20-11.32%950306-09HOOD250815C00044000
43 C32.50+4.33%642606-11HOOD250815C00043000
42 C32.35+1.83%1170406-12HOOD250815C00042000
41 C35.50+27.84%232706-06HOOD250815C00041000
40 C33.05-3.76%442,38506-13HOOD250815C00040000
39 C37.90+1.20%256006-06HOOD250815C00039000
38 C35.85-1.92%289506-13HOOD250815C00038000
37 C36.50-3.36%480906-13HOOD250815C00037000
36 C38.09+1.71%656006-13HOOD250815C00036000
35 C38.45-1.91%286706-10HOOD250815C00035000
34 C29.87+22.52%1131805-13HOOD250815C00034000
33 C38.50+58.50%2085506-09HOOD250815C00033000
32 C42.72+0.49%239106-12HOOD250815C00032000
31 C32.37+38.22%13705-14HOOD250815C00031000
30 C42.40-6.81%287706-13HOOD250815C00030000
29 C16.61+8.92%3604-22HOOD250815C00029000
28 C37.55+61.30%1740005-28HOOD250815C00028000
27 C38.56+1.21%1125505-28HOOD250815C00027000
26 C34.90+27.84%54605-15HOOD250815C00026000
25 C49.20+1.11%228506-13HOOD250815C00025000
24 C40.33+38.59%111905-29HOOD250815C00024000
23 C25.11+77.46%122304-30HOOD250815C00023000
22 C44.02+122.89%202205-28HOOD250815C00022000
21 C51.00+2.00%22106-13HOOD250815C00021000
20 C51.85+14.74%1610106-09HOOD250815C00020000
19 C30.20+8.24%19005-07HOOD250815C00019000
18 C56.51+71.24%23706-06HOOD250815C00018000
15 C51.55+5.64%15105-27HOOD250815C00015000
Puts
StrikePriceChangeVolOILastContract Name
115 P42.00-6.04%4306-11HOOD250815P00115000
110 P39.950%1106-09HOOD250815P00110000
105 P30.10-11.86%1407106-06HOOD250815P00105000
100 P26.77-8.79%111906-12HOOD250815P00100000
95 P24.32+5.28%25406-13HOOD250815P00095000
90 P18.70-8.11%16406-11HOOD250815P00090000
85 P15.13+4.34%544406-13HOOD250815P00085000
80 P12.55+4.58%34823706-13HOOD250815P00080000
75 P9.39+6.70%1843,94606-13HOOD250815P00075000
70 P6.80+8.80%1,2923,18206-13HOOD250815P00070000
65 P4.65+9.41%4044,49706-13HOOD250815P00065000
60 P3.04+10.55%5223,07906-13HOOD250815P00060000
55 P1.97+15.20%2484,67406-13HOOD250815P00055000
50 P1.17+13.59%2489,57206-13HOOD250815P00050000
49 P1.00+13.64%464406-13HOOD250815P00049000
48 P0.82+1.23%973506-12HOOD250815P00048000
47 P0.72+5.88%62,87606-13HOOD250815P00047000
46 P0.66+4.76%252406-13HOOD250815P00046000
45 P0.74+27.59%267,40406-13HOOD250815P00045000
44 P0.57+54.05%9201,01306-13HOOD250815P00044000
43 P0.79+88.10%485306-13HOOD250815P00043000
42 P0.44+18.92%42,75006-13HOOD250815P00042000
41 P0.34-38.18%53,09506-11HOOD250815P00041000
40 P0.33+6.45%245,52706-13HOOD250815P00040000
39 P0.35-22.22%32,47606-10HOOD250815P00039000
38 P0.25+13.64%155306-12HOOD250815P00038000
37 P0.22-59.26%886006-13HOOD250815P00037000
36 P0.20+33.33%81,05006-13HOOD250815P00036000
35 P0.18+50.00%301,38506-13HOOD250815P00035000
34 P0.23-17.86%728606-12HOOD250815P00034000
33 P0.16-40.74%1023406-11HOOD250815P00033000
32 P0.16+23.08%13,31606-11HOOD250815P00032000
31 P0.25-16.67%13306-04HOOD250815P00031000
30 P0.080.00%351506-12HOOD250815P00030000
29 P0.07-30.00%120106-10HOOD250815P00029000
28 P0.16-58.97%29806-11HOOD250815P00028000
27 P0.09-10.00%28106-12HOOD250815P00027000
26 P0.07-53.33%21606-12HOOD250815P00026000
25 P0.07+40.00%434706-11HOOD250815P00025000
24 P0.11-67.65%26805-20HOOD250815P00024000
23 P0.23-14.81%213206-12HOOD250815P00023000
22 P0.21+320.00%26006-12HOOD250815P00022000
21 P0.47-38.96%110606-04HOOD250815P00021000
20 P0.13-64.86%61,30806-05HOOD250815P00020000
19 P0.05-84.38%1415005-23HOOD250815P00019000
18 P0.20+11.11%110505-06HOOD250815P00018000
15 P0.020.00%428206-05HOOD250815P00015000


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