Dark

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

Market Open

Oct 20, 2025 3:59:41 PM EDT

135.80USD+4.534%(+5.89)23,270,552

135.00Bid 135.98Ask 0.98Spread

Pre-market

Oct 20, 2025 9:28:30 AM EDT

133.79USD+2.987%(+3.88)187,526

After-hours

Oct 17, 2025 4:58:30 PM EDT

130.21USD+0.231%(+0.30)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 24, 2025 Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Oct 24, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
33,974	103,604	11,156	101,997

HOOD Oct 24, 2025 Exp. - Volume by Strike

Puts

Calls

HOOD Oct 24, 2025 Exp. - Open Interest by Strike

Puts

Calls

HOOD Oct 24, 2025 Exp. - Max Pain @ $131.00

Puts

Calls

HOOD Oct 24, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250.00 C	0.05	0%	10	10	10-09	HOOD251024C00250000
245.00 C	0	0%	0			HOOD251024C00245000
240.00 C	0	0%	0			HOOD251024C00240000
235.00 C	0.02	+100.00%	49	246	10-15	HOOD251024C00235000
230.00 C	0.03	0.00%	1	1	10-16	HOOD251024C00230000
225.00 C	0.06	0.00%	14	23	10-08	HOOD251024C00225000
220.00 C	0.11	+37.50%	3	27	10-10	HOOD251024C00220000
215.00 C	0.02	-75.00%	3	21	10-13	HOOD251024C00215000
210.00 C	0.01	-75.00%	2	27	10-15	HOOD251024C00210000
205.00 C	0.05	+25.00%	439	616	10-17	HOOD251024C00205000
200.00 C	0.07	+600.00%	1,002	1,504	10-17	HOOD251024C00200000
195.00 C	0.06	+200.00%	52	128	10-17	HOOD251024C00195000
190.00 C	0.06	+200.00%	282	486	10-17	HOOD251024C00190000
185.00 C	0.09	+125.00%	408	982	10-17	HOOD251024C00185000
180.00 C	0.07	+75.00%	242	907	10-17	HOOD251024C00180000
175.00 C	0.08	0.00%	305	1,395	10-17	HOOD251024C00175000
172.50 C	0.02	-66.67%	55	79	10-17	HOOD251024C00172500
170.00 C	0.08	-20.00%	173	1,170	10-17	HOOD251024C00170000
167.50 C	0.05	-61.54%	42	252	10-17	HOOD251024C00167500
165.00 C	0.16	+23.08%	325	1,190	10-17	HOOD251024C00165000
162.50 C	0.09	-50.00%	99	330	10-17	HOOD251024C00162500
160.00 C	0.12	-42.86%	848	6,674	10-17	HOOD251024C00160000
157.50 C	0.16	-50.00%	167	5,355	10-17	HOOD251024C00157500
155.00 C	0.16	-56.76%	776	6,492	10-17	HOOD251024C00155000
152.50 C	0.22	-51.11%	605	8,752	10-17	HOOD251024C00152500
150.00 C	0.31	-50.79%	2,907	5,112	10-17	HOOD251024C00150000
149.00 C	0.37	-48.61%	143	1,008	10-17	HOOD251024C00149000
148.00 C	0.45	-47.67%	1,475	3,908	10-17	HOOD251024C00148000
147.00 C	0.47	-50.53%	316	832	10-17	HOOD251024C00147000
146.00 C	0.49	-55.45%	210	545	10-17	HOOD251024C00146000
145.00 C	0.57	-50.00%	8,405	7,725	10-17	HOOD251024C00145000
144.00 C	0.67	-48.46%	545	3,855	10-17	HOOD251024C00144000
143.00 C	0.77	-49.67%	605	4,728	10-17	HOOD251024C00143000
142.00 C	0.86	-48.19%	564	3,302	10-17	HOOD251024C00142000
141.00 C	1.00	-47.09%	3,792	3,846	10-17	HOOD251024C00141000
140.00 C	1.22	-43.26%	4,335	16,457	10-17	HOOD251024C00140000
139.00 C	1.34	-47.66%	724	6,049	10-17	HOOD251024C00139000
138.00 C	1.60	-41.82%	1,409	3,412	10-17	HOOD251024C00138000
137.00 C	1.72	-44.52%	831	1,805	10-17	HOOD251024C00137000
136.00 C	2.16	-36.47%	4,180	4,353	10-17	HOOD251024C00136000
135.00 C	2.42	-36.81%	19,394	5,588	10-17	HOOD251024C00135000
134.00 C	2.82	-31.22%	6,519	4,456	10-17	HOOD251024C00134000
133.00 C	3.21	-30.97%	588	393	10-17	HOOD251024C00133000
132.00 C	3.64	-30.67%	743	508	10-17	HOOD251024C00132000
131.00 C	4.10	-28.70%	912	379	10-17	HOOD251024C00131000
130.00 C	4.60	-26.52%	3,530	2,767	10-17	HOOD251024C00130000
129.00 C	5.15	-26.95%	592	497	10-17	HOOD251024C00129000
128.00 C	5.80	-28.22%	1,084	748	10-17	HOOD251024C00128000
127.00 C	6.66	-18.88%	223	430	10-17	HOOD251024C00127000
126.00 C	7.00	-22.48%	137	292	10-17	HOOD251024C00126000
125.00 C	8.00	-18.62%	227	2,023	10-17	HOOD251024C00125000
124.00 C	8.60	-20.66%	190	450	10-17	HOOD251024C00124000
123.00 C	9.30	-15.07%	126	10,246	10-17	HOOD251024C00123000
122.00 C	9.78	-27.29%	36	476	10-17	HOOD251024C00122000
121.00 C	10.97	-17.52%	4	99	10-17	HOOD251024C00121000
120.00 C	11.84	-11.64%	324	1,408	10-17	HOOD251024C00120000
119.00 C	12.75	-16.12%	62	90	10-17	HOOD251024C00119000
118.00 C	12.85	-18.77%	12	133	10-17	HOOD251024C00118000
117.00 C	13.85	-37.84%	7	163	10-17	HOOD251024C00117000
116.00 C	14.73	-27.97%	4	96	10-17	HOOD251024C00116000
115.00 C	16.70	-4.90%	39	309	10-17	HOOD251024C00115000
114.00 C	17.20	-23.39%	1	228	10-17	HOOD251024C00114000
113.00 C	17.14	-30.30%	2	86	10-17	HOOD251024C00113000
112.00 C	18.88	-25.79%	14	265	10-17	HOOD251024C00112000
111.00 C	18.45	-28.35%	11	107	10-17	HOOD251024C00111000
110.00 C	20.70	-5.99%	64	157	10-17	HOOD251024C00110000
109.00 C	21.65	-5.79%	21	120	10-17	HOOD251024C00109000
108.00 C	21.10	-30.50%	1	40	10-17	HOOD251024C00108000
107.00 C	21.76	-18.75%	10	39	10-17	HOOD251024C00107000
106.00 C	30.07	-5.32%	1	16	10-16	HOOD251024C00106000
105.00 C	24.75	-9.67%	27	238	10-17	HOOD251024C00105000
104.00 C	28.73	-13.72%	1	11	10-16	HOOD251024C00104000
103.00 C	23.26	-27.76%	1	28	10-17	HOOD251024C00103000
102.00 C	29.74	-24.13%	1	11	10-16	HOOD251024C00102000
101.00 C	36.15	-19.40%	2	22	10-14	HOOD251024C00101000
100.00 C	31.00	-14.36%	9	555	10-17	HOOD251024C00100000
99.00 C	29.86	-27.58%	1	40	10-17	HOOD251024C00099000
98.00 C	51.65	+106.60%	7	41	10-09	HOOD251024C00098000
97.00 C	54.30	+7.63%	1	4	10-09	HOOD251024C00097000
96.00 C	35.36	-12.21%	1	37	10-17	HOOD251024C00096000
95.00 C	44.42	-1.16%	1	49	10-14	HOOD251024C00095000
94.00 C	35.63	+20.78%	3	8	10-17	HOOD251024C00094000
93.00 C	45.83	+13.22%	3	12	10-13	HOOD251024C00093000
92.00 C	51.85	+2.33%	2	10	10-13	HOOD251024C00092000
91.00 C	48.55	-6.36%	1	4	10-14	HOOD251024C00091000
90.00 C	40.43	-6.06%	17	48	10-17	HOOD251024C00090000
89.00 C	48.31	-4.09%	1	4	10-15	HOOD251024C00089000
88.00 C	43.74	+17.61%	1	2	10-17	HOOD251024C00088000
87.00 C	44.65	-29.35%	1	19	10-17	HOOD251024C00087000
86.00 C	45.74	+58.82%	2	5	10-17	HOOD251024C00086000
85.00 C	46.65	-0.58%	74	136	10-17	HOOD251024C00085000
80.00 C	50.20	-6.57%	18	26	10-17	HOOD251024C00080000
75.00 C	56.78	-11.43%	10	13	10-16	HOOD251024C00075000
70.00 C	58.50	-13.68%	2	8	10-17	HOOD251024C00070000
65.00 C	66.53	+32.40%	1	8	09-29	HOOD251024C00065000
60.00 C	87.55	+41.76%	1	10	10-06	HOOD251024C00060000
55.00 C	73.08	-4.55%	8	16	10-17	HOOD251024C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250.00 P	0	0%	0			HOOD251024P00250000
245.00 P	0	0%	0			HOOD251024P00245000
240.00 P	0	0%	0			HOOD251024P00240000
235.00 P	0	0%	0			HOOD251024P00235000
230.00 P	0	0%	0			HOOD251024P00230000
225.00 P	86.15	+5.00%	2	0	10-13	HOOD251024P00225000
220.00 P	83.10	+14.94%	8	2	10-13	HOOD251024P00220000
215.00 P	76.15	+16.97%	1	3	10-13	HOOD251024P00215000
210.00 P	58.55	0%	10	0	10-09	HOOD251024P00210000
205.00 P	0	0%	0			HOOD251024P00205000
200.00 P	50.55	-13.31%	2	3	10-09	HOOD251024P00200000
195.00 P	50.90	0%	4	4	10-07	HOOD251024P00195000
190.00 P	50.11	+22.52%	1	6	10-10	HOOD251024P00190000
185.00 P	39.30	0%	5	5	10-06	HOOD251024P00185000
180.00 P	32.95	+0.18%	5	8	10-10	HOOD251024P00180000
175.00 P	32.25	+2.06%	1	24	10-10	HOOD251024P00175000
172.50 P	29.40	+27.83%	1	10	10-10	HOOD251024P00172500
170.00 P	34.50	+5.50%	1	57	10-14	HOOD251024P00170000
167.50 P	0	0%	0			HOOD251024P00167500
165.00 P	16.20	-0.92%	3	26	10-10	HOOD251024P00165000
162.50 P	23.85	+3.61%	1	53	10-14	HOOD251024P00162500
160.00 P	32.90	+14.04%	2	141	10-17	HOOD251024P00160000
157.50 P	28.70	+39.32%	15	44	10-17	HOOD251024P00157500
155.00 P	25.30	+12.10%	1	75	10-17	HOOD251024P00155000
152.50 P	21.95	+7.33%	14	88	10-17	HOOD251024P00152500
150.00 P	19.77	+4.33%	64	400	10-17	HOOD251024P00150000
149.00 P	18.85	+1.89%	3	366	10-17	HOOD251024P00149000
148.00 P	18.50	+11.18%	101	279	10-17	HOOD251024P00148000
147.00 P	16.48	+33.44%	15	289	10-17	HOOD251024P00147000
146.00 P	19.50	+27.70%	2	144	10-17	HOOD251024P00146000
145.00 P	15.23	+3.82%	75	641	10-17	HOOD251024P00145000
144.00 P	13.63	+2.87%	28	570	10-17	HOOD251024P00144000
143.00 P	14.00	+13.64%	70	369	10-17	HOOD251024P00143000
142.00 P	11.87	+0.08%	81	1,931	10-17	HOOD251024P00142000
141.00 P	12.08	+6.15%	45	379	10-17	HOOD251024P00141000
140.00 P	10.95	+3.01%	455	1,569	10-17	HOOD251024P00140000
139.00 P	10.40	+5.91%	186	476	10-17	HOOD251024P00139000
138.00 P	9.60	+6.43%	85	1,679	10-17	HOOD251024P00138000
137.00 P	9.00	+5.14%	148	747	10-17	HOOD251024P00137000
136.00 P	7.75	+2.65%	255	768	10-17	HOOD251024P00136000
135.00 P	7.48	+2.47%	715	5,733	10-17	HOOD251024P00135000
134.00 P	6.40	-0.78%	315	1,661	10-17	HOOD251024P00134000
133.00 P	6.38	+4.59%	331	599	10-17	HOOD251024P00133000
132.00 P	5.30	-5.86%	355	1,890	10-17	HOOD251024P00132000
131.00 P	5.10	-1.92%	1,126	2,147	10-17	HOOD251024P00131000
130.00 P	4.58	-3.58%	4,281	4,349	10-17	HOOD251024P00130000
129.00 P	4.15	-4.16%	2,154	1,762	10-17	HOOD251024P00129000
128.00 P	3.71	-10.60%	1,954	1,172	10-17	HOOD251024P00128000
127.00 P	3.36	-10.40%	7,266	5,625	10-17	HOOD251024P00127000
126.00 P	3.05	-4.69%	1,794	6,905	10-17	HOOD251024P00126000
125.00 P	2.67	-9.80%	5,152	5,044	10-17	HOOD251024P00125000
124.00 P	2.35	-13.60%	1,346	8,428	10-17	HOOD251024P00124000
123.00 P	2.11	-12.81%	994	11,450	10-17	HOOD251024P00123000
122.00 P	1.87	-15.77%	741	2,672	10-17	HOOD251024P00122000
121.00 P	1.65	-17.09%	674	1,014	10-17	HOOD251024P00121000
120.00 P	1.45	-17.14%	8,152	4,142	10-17	HOOD251024P00120000
119.00 P	1.22	-24.22%	656	2,168	10-17	HOOD251024P00119000
118.00 P	1.10	-26.17%	307	2,158	10-17	HOOD251024P00118000
117.00 P	0.98	-28.47%	356	572	10-17	HOOD251024P00117000
116.00 P	0.85	-26.72%	269	917	10-17	HOOD251024P00116000
115.00 P	0.75	-25.00%	3,855	1,828	10-17	HOOD251024P00115000
114.00 P	0.65	-36.27%	442	893	10-17	HOOD251024P00114000
113.00 P	0.58	-34.83%	97	341	10-17	HOOD251024P00113000
112.00 P	0.54	-12.90%	279	488	10-17	HOOD251024P00112000
111.00 P	0.45	-36.62%	244	311	10-17	HOOD251024P00111000
110.00 P	0.39	-32.76%	582	1,656	10-17	HOOD251024P00110000
109.00 P	0.34	-42.37%	182	283	10-17	HOOD251024P00109000
108.00 P	0.27	-48.08%	152	274	10-17	HOOD251024P00108000
107.00 P	0.28	-34.88%	569	483	10-17	HOOD251024P00107000
106.00 P	0.21	-44.74%	168	285	10-17	HOOD251024P00106000
105.00 P	0.20	-42.86%	589	1,922	10-17	HOOD251024P00105000
104.00 P	0.16	-44.83%	118	160	10-17	HOOD251024P00104000
103.00 P	0.10	-67.74%	74	263	10-17	HOOD251024P00103000
102.00 P	0.22	-18.52%	252	553	10-17	HOOD251024P00102000
101.00 P	0.12	-14.29%	15	102	10-17	HOOD251024P00101000
100.00 P	0.12	-40.00%	313	1,969	10-17	HOOD251024P00100000
99.00 P	0.16	+33.33%	5	174	10-17	HOOD251024P00099000
98.00 P	0.06	-57.14%	28	188	10-17	HOOD251024P00098000
97.00 P	0.08	-38.46%	41	184	10-17	HOOD251024P00097000
96.00 P	0.08	+14.29%	7	102	10-17	HOOD251024P00096000
95.00 P	0.04	-60.00%	289	524	10-17	HOOD251024P00095000
94.00 P	0.04	-50.00%	629	323	10-17	HOOD251024P00094000
93.00 P	0.03	-62.50%	39	171	10-17	HOOD251024P00093000
92.00 P	0.03	-40.00%	18	160	10-17	HOOD251024P00092000
91.00 P	0.04	-20.00%	135	106	10-17	HOOD251024P00091000
90.00 P	0.03	+50.00%	466	1,354	10-17	HOOD251024P00090000
89.00 P	0.04	-33.33%	62	120	10-17	HOOD251024P00089000
88.00 P	0.03	-25.00%	44	85	10-17	HOOD251024P00088000
87.00 P	0.02	-66.67%	44	60	10-17	HOOD251024P00087000
86.00 P	0.03	+200.00%	64	3,041	10-17	HOOD251024P00086000
85.00 P	0.03	+50.00%	1,287	5,482	10-17	HOOD251024P00085000
80.00 P	0.03	0.00%	4,160	4,442	10-17	HOOD251024P00080000
75.00 P	0.01	-80.00%	12	305	10-17	HOOD251024P00075000
70.00 P	0.05	+66.67%	1	28	10-16	HOOD251024P00070000
65.00 P	0.01	-80.00%	1,742	2,154	10-17	HOOD251024P00065000
60.00 P	0.01	-87.50%	750	757	10-17	HOOD251024P00060000
55.00 P	0.01	-80.00%	6	18	10-17	HOOD251024P00055000