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

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

Market Open
Jun 16, 2025 11:06:29 AM EDT
76.00USD+4.683%(+3.40)13,105,223
74.00Bid   76.00Ask   2.00Spread
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,99617,54953552,800


HOOD Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

HOOD Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

HOOD Nov 21, 2025 Exp. - Max Pain @ $49.00

Puts
Calls


HOOD Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C4.05-3.57%9261,44006-13HOOD251121C00115000
110 C4.60-4.17%9498006-13HOOD251121C00110000
105 C5.25-4.55%281,48406-13HOOD251121C00105000
100 C6.05-4.72%2163,74906-13HOOD251121C00100000
95 C7.01-4.76%181,41606-13HOOD251121C00095000
90 C8.10-5.81%1021,78206-13HOOD251121C00090000
85 C9.55-4.98%561,44106-13HOOD251121C00085000
80 C11.05-5.56%2605,25706-13HOOD251121C00080000
75 C12.80-6.23%3944,01406-13HOOD251121C00075000
70 C15.20-4.40%2363,26806-13HOOD251121C00070000
65 C17.60-3.56%2822,34006-13HOOD251121C00065000
60 C20.55-5.34%546,22206-13HOOD251121C00060000
55 C23.34-4.34%1504,02206-13HOOD251121C00055000
50 C27.08-7.73%81,75406-13HOOD251121C00050000
49 C28.98-3.66%224906-12HOOD251121C00049000
48 C29.65-4.60%130406-12HOOD251121C00048000
47 C30.40-2.78%244006-13HOOD251121C00047000
46 C32.17-1.44%81,18506-11HOOD251121C00046000
45 C32.81+2.53%33,87006-12HOOD251121C00045000
44 C33.30-0.33%12,73406-12HOOD251121C00044000
43 C33.00-3.34%236406-13HOOD251121C00043000
42 C32.86+4.62%317706-10HOOD251121C00042000
41 C34.20+2.24%1049706-10HOOD251121C00041000
40 C35.45-1.80%284706-13HOOD251121C00040000
39 C37.60+0.27%214506-13HOOD251121C00039000
38 C35.00+18.12%516606-09HOOD251121C00038000
37 C33.00+9.13%337006-02HOOD251121C00037000
36 C42.50+5.99%226906-06HOOD251121C00036000
35 C39.69-5.39%81,92206-13HOOD251121C00035000
34 C41.94+39.34%513606-12HOOD251121C00034000
33 C42.12+6.15%25506-13HOOD251121C00033000
32 C41.59-5.65%164406-13HOOD251121C00032000
31 C43.98+2.52%12611906-13HOOD251121C00031000
30 C45.75+5.54%622306-11HOOD251121C00030000
29 C20.50-13.50%117205-01HOOD251121C00029000
28 C33.48+10.79%54205-15HOOD251121C00028000
27 C34.75+39.56%75305-15HOOD251121C00027000
26 C46.27+13.27%3014406-09HOOD251121C00026000
25 C49.19+18.76%124606-11HOOD251121C00025000
24 C50.36-5.44%212906-13HOOD251121C00024000
23 C18.70-11.96%303804-21HOOD251121C00023000
22 C53.84+29.08%22206-05HOOD251121C00022000
21 C54.29+151.34%25706-11HOOD251121C00021000
20 C52.91+9.54%327306-10HOOD251121C00020000
19 C56.16+204.39%22406-11HOOD251121C00019000
18 C57.34+5.21%16006-11HOOD251121C00018000
Puts
StrikePriceChangeVolOILastContract Name
115 P42.380%4206-06HOOD251121P00115000
110 P00%0HOOD251121P00110000
105 P33.970%8406-06HOOD251121P00105000
100 P33.80+13.61%31406-09HOOD251121P00100000
95 P26.20-4.20%8406-06HOOD251121P00095000
90 P22.89+2.19%103106-12HOOD251121P00090000
85 P19.31+0.05%2012506-12HOOD251121P00085000
80 P16.050.00%3135506-12HOOD251121P00080000
75 P13.96+3.33%8667906-13HOOD251121P00075000
70 P11.30+5.31%1681006-13HOOD251121P00070000
65 P8.92+6.83%124,99906-13HOOD251121P00065000
60 P6.45+2.06%1021,04506-13HOOD251121P00060000
55 P4.95+9.51%1203,20906-13HOOD251121P00055000
50 P3.55+7.90%623,83706-13HOOD251121P00050000
49 P3.05+0.33%102,02206-13HOOD251121P00049000
48 P2.78+1.46%5256006-13HOOD251121P00048000
47 P2.55+1.19%3467006-13HOOD251121P00047000
46 P2.50+5.49%257806-13HOOD251121P00046000
45 P2.48+10.71%61,20606-13HOOD251121P00045000
44 P2.15-25.86%421306-06HOOD251121P00044000
43 P2.12+0.95%122206-10HOOD251121P00043000
42 P1.75-28.57%6822806-06HOOD251121P00042000
41 P1.52-24.00%230806-12HOOD251121P00041000
40 P1.49+4.93%25,42906-12HOOD251121P00040000
39 P1.41-9.62%1115806-10HOOD251121P00039000
38 P1.27-7.30%416906-09HOOD251121P00038000
37 P1.06-10.92%1042106-11HOOD251121P00037000
36 P1.04-2.80%81,92206-10HOOD251121P00036000
35 P0.95+11.76%121,91506-13HOOD251121P00035000
34 P0.65-22.62%23,37206-13HOOD251121P00034000
33 P0.64-7.25%214606-13HOOD251121P00033000
32 P0.66-15.38%181906-11HOOD251121P00032000
31 P0.60-33.33%105706-06HOOD251121P00031000
30 P0.500.00%52,84106-12HOOD251121P00030000
29 P0.46-45.24%1,02461406-06HOOD251121P00029000
28 P0.44-39.73%4230906-06HOOD251121P00028000
27 P0.41-28.07%12,33006-05HOOD251121P00027000
26 P0.61-17.57%11,04205-15HOOD251121P00026000
25 P0.40+29.03%22,72206-13HOOD251121P00025000
24 P0.26+30.00%31,08406-12HOOD251121P00024000
23 P0.26-38.10%16106-11HOOD251121P00023000
22 P0.18+20.00%5606-12HOOD251121P00022000
21 P0.15-58.33%14,44406-11HOOD251121P00021000
20 P0.22+37.50%42,12906-09HOOD251121P00020000
19 P0.11-15.38%118506-10HOOD251121P00019000
18 P0.20+33.33%1013906-11HOOD251121P00018000


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