Dark

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

Market Open

Jun 16, 2025 11:14:06 AM EDT

75.75USD+4.332%(+3.15)13,808,071

75.74Bid 75.78Ask 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 ChainHistoricalExchangesShortsMore

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,329	14,433	580	19,233

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	4.55	-5.21%	136	294	06-13	HOOD251219C00115000
110 C	5.10	-10.53%	4	181	06-13	HOOD251219C00110000
105 C	5.90	-13.87%	42	3,313	06-13	HOOD251219C00105000
100 C	6.65	-6.99%	608	737	06-13	HOOD251219C00100000
95 C	7.81	-4.52%	64	743	06-13	HOOD251219C00095000
90 C	8.97	-7.72%	8	741	06-13	HOOD251219C00090000
85 C	10.25	-7.66%	158	3,342	06-13	HOOD251219C00085000
80 C	11.90	-6.30%	170	5,082	06-13	HOOD251219C00080000
75 C	13.90	-4.34%	450	1,383	06-13	HOOD251219C00075000
70 C	16.17	-3.46%	140	1,722	06-13	HOOD251219C00070000
65 C	18.45	-4.80%	246	1,657	06-13	HOOD251219C00065000
60 C	21.42	-3.47%	20	1,003	06-13	HOOD251219C00060000
55 C	24.25	-2.02%	54	353	06-13	HOOD251219C00055000
50 C	29.23	-1.25%	46	763	06-13	HOOD251219C00050000
48 C	31.55	+5.77%	2	287	06-12	HOOD251219C00048000
47 C	30.95	+5.88%	3	133	06-12	HOOD251219C00047000
46 C	28.90	-10.66%	17	91	06-09	HOOD251219C00046000
45 C	31.70	-4.72%	2	2,082	06-13	HOOD251219C00045000
44 C	33.25	-7.64%	1	34	06-11	HOOD251219C00044000
43 C	34.37	+25.21%	1	38	06-05	HOOD251219C00043000
42 C	33.95	+1.04%	6	40	06-13	HOOD251219C00042000
41 C	34.10	+1.04%	2	41	06-10	HOOD251219C00041000
40 C	35.40	-4.45%	8	262	06-13	HOOD251219C00040000
39 C	39.54	+9.26%	100	83	06-05	HOOD251219C00039000
38 C	37.35	-9.34%	1	11	06-11	HOOD251219C00038000
37 C	36.97	+23.89%	1	16	06-03	HOOD251219C00037000
36 C	37.81	+20.22%	1	27	06-03	HOOD251219C00036000
35 C	39.75	+23.41%	2	32	06-03	HOOD251219C00035000
34 C	30.17	+27.35%	2	123	05-16	HOOD251219C00034000
30 C	46.20	-2.35%	6	77	06-11	HOOD251219C00030000
25 C	48.50	-6.30%	2	71	06-13	HOOD251219C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	45.26	+6.87%	2	32	06-13	HOOD251219P00115000
110 P	39.65	0%	4	2	06-13	HOOD251219P00110000
105 P	35.80	+1.76%	2	10	06-11	HOOD251219P00105000
100 P	31.80	+3.62%	16	18	06-13	HOOD251219P00100000
95 P	28.20	-16.94%	1	10	06-05	HOOD251219P00095000
90 P	24.66	+2.84%	2	5	06-13	HOOD251219P00090000
85 P	20.85	-4.53%	1	91	06-11	HOOD251219P00085000
80 P	16.90	-5.85%	16	412	06-13	HOOD251219P00080000
75 P	14.95	+6.79%	14	580	06-13	HOOD251219P00075000
70 P	12.10	+5.68%	56	443	06-13	HOOD251219P00070000
65 P	9.45	+4.88%	104	651	06-13	HOOD251219P00065000
60 P	7.19	+3.45%	110	456	06-13	HOOD251219P00060000
55 P	5.25	+1.94%	14	3,222	06-13	HOOD251219P00055000
50 P	3.95	+9.72%	22	5,041	06-13	HOOD251219P00050000
48 P	3.17	+0.63%	30	749	06-13	HOOD251219P00048000
47 P	3.20	+8.84%	250	479	06-13	HOOD251219P00047000
46 P	2.74	-3.52%	118	175	06-13	HOOD251219P00046000
45 P	2.78	+11.20%	62	1,393	06-13	HOOD251219P00045000
44 P	2.67	-6.32%	29	113	06-09	HOOD251219P00044000
43 P	2.65	+8.16%	126	155	06-09	HOOD251219P00043000
42 P	2.45	+17.22%	1	91	06-09	HOOD251219P00042000
41 P	2.20	+4.27%	10	49	06-10	HOOD251219P00041000
40 P	1.81	+6.47%	2	376	06-13	HOOD251219P00040000
39 P	1.60	-17.53%	1	62	06-12	HOOD251219P00039000
38 P	1.43	-8.33%	2	27	06-12	HOOD251219P00038000
37 P	1.64	-16.33%	2	49	06-03	HOOD251219P00037000
36 P	1.28	-4.48%	2	1,196	06-10	HOOD251219P00036000
35 P	1.11	+0.91%	2	302	06-13	HOOD251219P00035000
34 P	1.05	+8.25%	6	250	06-13	HOOD251219P00034000
30 P	0.62	-8.82%	1,102	1,540	06-12	HOOD251219P00030000
25 P	0.40	+8.11%	10	1,834	06-13	HOOD251219P00025000