Cboe Global Markets

HOOD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ROBINHOOD MARKET INC (hood)

2025-03-14 15:59:59 ET (Delayed)
Bid: 
39.13
Ask: 
39.16
Vol: 
37,673,224
Last: 
39.15
Change: 
+3.22 (+8.9395%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HOOD 38.000
1.21
+0.99
1.15
1.43
13,194
3.48
0.9673
0.1068
4022
HOOD 38.500
0.72
+0.57
0.63
0.91
4,383
2.1
0.9024
0.2993
1640
HOOD 39.000
0.24
+0.14
0.2
0.45
19,041
1.56
0.7293
0.8508
3950
HOOD 39.500
0.01
-0.06
0
0.01
7,300
0.59
0.2598
0.797
2099
HOOD 40.000
0.01
-0.045
0
0.01
9,054
1.37
0.0988
0.2976
11146
HOOD 40.500
0.01
-0.025
0
0.01
3,400
2.08
0.0355
0.1139
1100
Fri Mar 14 2025
Strike
HOOD 38.000
HOOD 38.500
HOOD 39.000
HOOD 39.500
HOOD 40.000
HOOD 40.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HOOD 38.000
0.01
-2.075
0
0.02
4,266
2.11
-0.0327
0.1068
2544
HOOD 38.500
0.01
-2.51
0
0.01
5,780
1.36
-0.0976
0.2993
1449
HOOD 39.000
0.02
-2.955
0.01
0.02
5,579
0.73
-0.2707
0.8508
879
HOOD 39.500
0.29
-3.16
0
0.3
1,936
0
-0.7402
0.797
1386
HOOD 40.000
0.77
-3.18
0.7
0.8
687
0
-0.9012
0.2976
3098
HOOD 40.500
1.35
-3.075
0.63
2.14
215
4.4
-0.9645
0.1139
208
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HOOD 38.000
2.35
+1.155
2.35
2.4
1,929
0.78
0.6399
0.0876
2058
HOOD 38.500
2.09
+1.06
2.05
2.09
1,464
0.77
0.5947
0.0916
510
HOOD 39.000
1.81
+0.925
1.79
1.84
8,321
0.77
0.548
0.0943
6059
HOOD 39.500
1.55
+0.785
1.53
1.58
3,359
0.76
0.5004
0.0956
539
HOOD 40.000
1.33
+0.68
1.31
1.36
8,639
0.76
0.4529
0.0955
19230
HOOD 40.500
1.13
+0.58
1.11
1.15
1,315
0.76
0.4063
0.094
390
Fri Mar 21 2025
Strike
HOOD 38.000
HOOD 38.500
HOOD 39.000
HOOD 39.500
HOOD 40.000
HOOD 40.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HOOD 38.000
1.11
-1.94
1.08
1.14
4,028
0.78
-0.3616
0.088
1864
HOOD 38.500
1.32
-2.08
1.3
1.33
1,166
0.78
-0.407
0.092
162
HOOD 39.000
1.56
-2.19
1.51
1.56
1,973
0.77
-0.454
0.0947
4580
HOOD 39.500
1.96
-2.14
1.76
1.82
92
0.77
-0.5018
0.0961
60
HOOD 40.000
2.06
-2.44
2.01
2.09
1,156
0.76
-0.5495
0.096
4602
HOOD 40.500
2.41
-2.49
2.32
2.39
43
0.75
-0.5964
0.0945
12
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HOOD 38.000
3.05
+1.25
3
3.1
617
0.77
0.6182
0.064
458
HOOD 38.500
2.85
+1.25
2.71
2.8
121
0.77
0.5852
0.066
522
HOOD 39.000
2.5
+1.05
2.45
2.53
1,070
0.76
0.5516
0.0674
693
HOOD 39.500
2.2
+0.855
2.2
2.37
132
0.77
0.5176
0.0683
119
HOOD 40.000
2
+0.86
1.97
2.03
2,670
0.75
0.4835
0.0687
3057
HOOD 40.500
1.77
+0.755
1.76
1.86
1,763
0.76
0.4497
0.0685
1931
Fri Mar 28 2025
Strike
HOOD 38.000
HOOD 38.500
HOOD 39.000
HOOD 39.500
HOOD 40.000
HOOD 40.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HOOD 38.000
1.73
-1.87
1.67
1.78
109
0.77
-0.3836
0.0644
339
HOOD 38.500
1.95
-1.975
1.91
2
50
0.77
-0.4167
0.0663
44
HOOD 39.000
2.18
-2.07
2
2.22
82
0.76
-0.4505
0.0677
265
HOOD 39.500
2.37
-2.23
2.39
2.47
66
0.76
-0.4847
0.0686
46
HOOD 40.000
2.78
-2.17
2.65
2.74
433
0.75
-0.5189
0.069
6495
HOOD 40.500
3.1
-2.25
2.75
3.05
5
0.75
-0.5529
0.0689
26
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.