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 11:01:39 AM EDT
76.19USD+4.945%(+3.59)12,756,503
76.20Bid   76.22Ask   0.02Spread
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
95,04615,36142583,495


HOOD Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

HOOD Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

HOOD Sep 19, 2025 Exp. - Max Pain @ $45.00

Puts
Calls


HOOD Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C1.80-14.29%3474006-13HOOD250919C00115000
110 C2.32-14.39%421106-13HOOD250919C00110000
105 C2.73-6.83%3242706-13HOOD250919C00105000
100 C3.26-5.51%4044,30706-13HOOD250919C00100000
95 C4.10-4.43%1361,40806-13HOOD250919C00095000
90 C4.96-8.15%6341,87906-13HOOD250919C00090000
85 C6.17-8.59%2923,56906-13HOOD250919C00085000
80 C7.65-7.38%1,1842,82006-13HOOD250919C00080000
75 C9.60-5.97%9463,30806-13HOOD250919C00075000
70 C11.80-5.90%35413,52206-13HOOD250919C00070000
65 C14.65-4.87%1104,54006-13HOOD250919C00065000
60 C16.95-9.50%3,41013,24106-13HOOD250919C00060000
55 C21.25-4.28%3649,10906-13HOOD250919C00055000
50 C25.23-2.96%52015,47706-13HOOD250919C00050000
49 C27.50+19.57%21,70906-13HOOD250919C00049000
48 C29.30+8.24%11,90506-12HOOD250919C00048000
47 C27.96-3.32%81,47306-13HOOD250919C00047000
46 C29.81+8.60%143406-12HOOD250919C00046000
45 C29.46-6.12%445,04406-13HOOD250919C00045000
44 C32.55+6.20%15,98706-11HOOD250919C00044000
43 C33.15+11.99%21,47806-11HOOD250919C00043000
42 C31.55-7.48%1061,73206-13HOOD250919C00042000
41 C33.85-4.08%622406-13HOOD250919C00041000
40 C33.86-2.73%583,28406-13HOOD250919C00040000
39 C35.42+29.32%134906-05HOOD250919C00039000
38 C37.11+2.51%1418506-13HOOD250919C00038000
37 C40.60+26.88%21,13006-06HOOD250919C00037000
36 C37.70-3.83%244506-13HOOD250919C00036000
35 C40.12+4.18%583806-12HOOD250919C00035000
34 C37.90-4.20%17306-09HOOD250919C00034000
33 C37.75+15.41%251606-03HOOD250919C00033000
32 C39.00+6.30%235406-09HOOD250919C00032000
31 C40.60+19.59%115806-09HOOD250919C00031000
30 C42.75-3.32%24,59306-13HOOD250919C00030000
29 C37.65+82.77%29905-21HOOD250919C00029000
28 C37.27+21.28%17105-29HOOD250919C00028000
27 C45.70+17.18%271406-04HOOD250919C00027000
26 C51.30+31.81%26606-06HOOD250919C00026000
25 C48.65-3.66%21,01806-13HOOD250919C00025000
24 C24.80+3.12%14005-06HOOD250919C00024000
23 C51.25+1.79%43906-06HOOD250919C00023000
22 C50.45+20.12%264906-05HOOD250919C00022000
21 C42.01-0.87%15105-14HOOD250919C00021000
20 C51.91+2.59%166106-10HOOD250919C00020000
19 C28.59+27.35%15304-30HOOD250919C00019000
18 C24.33+40.64%1104-09HOOD250919C00018000
17 C40.45+60.77%364205-12HOOD250919C00017000
15 C57.55+60.53%13606-04HOOD250919C00015000
13 C58.85-6.10%65906-09HOOD250919C00013000
10 C60.55+10.35%110506-09HOOD250919C00010000
8 C59.63+3.98%12006-02HOOD250919C00008000
5 C64.61+32.26%3506-09HOOD250919C00005000
3 C71.53+15.37%1906-12HOOD250919C00003000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0HOOD250919P00115000
110 P39.350%1106-10HOOD250919P00110000
105 P33.050%585406-05HOOD250919P00105000
100 P30.55-10.41%505206-03HOOD250919P00100000
95 P30.90-34.60%404006-02HOOD250919P00095000
90 P20.83-7.22%241206-06HOOD250919P00090000
85 P16.60-9.78%186906-12HOOD250919P00085000
80 P13.44+2.21%419706-13HOOD250919P00080000
75 P11.25+6.13%2821,82806-13HOOD250919P00075000
70 P8.48+6.27%2142,16206-13HOOD250919P00070000
65 P6.30+8.06%5122,80606-13HOOD250919P00065000
60 P4.40+7.32%2262,97806-13HOOD250919P00060000
55 P3.00+9.09%1741,76106-13HOOD250919P00055000
50 P2.00+11.73%1366,57406-13HOOD250919P00050000
49 P1.51-1.31%3446706-12HOOD250919P00049000
48 P1.47+1.38%361,24706-12HOOD250919P00048000
47 P1.33-4.32%1473806-12HOOD250919P00047000
46 P1.22+4.27%259006-12HOOD250919P00046000
45 P1.24+12.73%706,76806-13HOOD250919P00045000
44 P1.08+9.09%4668806-13HOOD250919P00044000
43 P0.86-12.24%822206-13HOOD250919P00043000
42 P0.85+3.66%24,61806-13HOOD250919P00042000
41 P0.95+1.06%167106-09HOOD250919P00041000
40 P0.75+10.29%389,27506-13HOOD250919P00040000
39 P0.61+10.91%11,13906-12HOOD250919P00039000
38 P0.73-23.16%178706-09HOOD250919P00038000
37 P0.51-5.56%34,67506-10HOOD250919P00037000
36 P0.430.00%268106-10HOOD250919P00036000
35 P0.55+44.74%282,97106-13HOOD250919P00035000
34 P0.35-14.63%23,25606-06HOOD250919P00034000
33 P0.26-48.00%3050906-06HOOD250919P00033000
32 P0.220.00%279006-13HOOD250919P00032000
31 P0.18-10.00%15171706-12HOOD250919P00031000
30 P0.21+40.00%3183,01206-13HOOD250919P00030000
29 P0.20-42.86%225206-06HOOD250919P00029000
28 P0.10-61.54%1030106-06HOOD250919P00028000
27 P0.44-52.17%13,39005-12HOOD250919P00027000
26 P0.05-80.77%23,11705-23HOOD250919P00026000
25 P0.08-55.56%51,20706-12HOOD250919P00025000
24 P0.15-57.14%51,62206-10HOOD250919P00024000
23 P0.04-60.00%1,9261,95906-09HOOD250919P00023000
22 P0.050.00%82,83806-13HOOD250919P00022000
21 P0.51-25.00%7630504-25HOOD250919P00021000
20 P0.02-86.67%2,2714,34306-09HOOD250919P00020000
19 P0.04-89.47%108205-28HOOD250919P00019000
18 P0.03-83.33%124306-11HOOD250919P00018000
17 P0.06-40.00%51,25206-03HOOD250919P00017000
15 P0.02-92.00%148206-11HOOD250919P00015000
13 P0.10+25.00%2015306-02HOOD250919P00013000
10 P0.02+100.00%68606-13HOOD250919P00010000
8 P0.01-96.67%53006-04HOOD250919P00008000
5 P0.01-85.71%39806-09HOOD250919P00005000
3 P0.01-75.00%4504-07HOOD250919P00003000


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