$130.36
3.282.58%
In chiusura: -
$131.75
1.391.07%
After hour: 7:59 PM EDT
Comments
Loading...
Robinhood Markets (NASDAQ:HOOD) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Robinhood Markets a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Robinhood Markets..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price62.13Nov 07, 2025
Change
3.675.58%
Bid63.25
Ask66.3
volume22
Intrest33
Strike
65
65
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest810
Last Price57.8Nov 07, 2025
Change
3.255.32%
Bid58.25
Ask61.2
volume5
Intrest38
Strike
70
70
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4415
Last Price55Nov 07, 2025
Change
3.065.27%
Bid53.25
Ask56.3
volume60
Intrest86
Strike
75
75
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest263
Last Price51.24Nov 07, 2025
Change
1.893.83%
Bid48.25
Ask51.35
volume2
Intrest5
Strike
80
80
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest297
Last Price44Nov 07, 2025
Change
0.61.35%
Bid43.25
Ask46.35
volume90
Intrest138
Strike
85
85
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest124
Last Price38.34Nov 07, 2025
Change
0.210.54%
Bid38.25
Ask41.35
volume6
Intrest48
Strike
90
90
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest10531
Last Price26.8Nov 07, 2025
Change
7.5521.98%
Bid33.25
Ask36.35
volume8
Intrest40
Strike
95
95
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest1926
Last Price29.2Nov 07, 2025
Change
0.551.85%
Bid29.05
Ask31.15
volume22
Intrest96
Strike
100
100
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume294
Intrest2985
Last Price25.57Nov 07, 2025
Change
2.8910.15%
Bid27.25
Ask30.35
volume2
Intrest8
Strike
101
101
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume188
Intrest69
Last Price23.12Nov 07, 2025
Change
4.4216.05%
Bid26.25
Ask29.35
volume3
Intrest11
Strike
102
102
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask0.01
volume9
Intrest172
Last Price22.22Nov 07, 2025
Change
4.2616.09%
Bid25.25
Ask28.35
volume2
Intrest9
Strike
103
103
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest93
Last Price19.82Nov 07, 2025
Change
8.630.26%
Bid24.25
Ask27.35
volume1
Intrest16
Strike
104
104
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest117
Last Price24Nov 07, 2025
Change
0.612.61%
Bid23.25
Ask26.35
volume8
Intrest56
Strike
105
105
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.03
volume344
Intrest1384
Last Price21.9Nov 07, 2025
Change
1.385.93%
Bid22.25
Ask25.3
volume1
Intrest21
Strike
106
106
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume194
Intrest135
Last Price22.53Nov 06, 2025
Change
-0%
Bid21.25
Ask24.3
volume0
Intrest9
Strike
107
107
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest253
Last Price22.11Nov 06, 2025
Change
-0%
Bid20.25
Ask23.45
volume0
Intrest5
Strike
108
108
Last Price0.02Nov 07, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume6
Intrest609
Last Price22.5Nov 07, 2025
Change
1.446.84%
Bid19.25
Ask22.2
volume6
Intrest23
Strike
109
109
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.04
volume34
Intrest159
Last Price20.7Nov 07, 2025
Change
3.2618.69%
Bid18.25
Ask21.3
volume32
Intrest88
Strike
110
110
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask0.01
volume922
Intrest4321
Last Price17.61Nov 07, 2025
Change
1.8111.46%
Bid17.25
Ask20.05
volume7
Intrest16
Strike
111
111
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask0.04
volume210
Intrest1197
Last Price16.54Nov 07, 2025
Change
1.6911.38%
Bid16.25
Ask19.1
volume9
Intrest32
Strike
112
112
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume270
Intrest465
Last Price15.35Nov 07, 2025
Change
0.473.16%
Bid15.25
Ask18.1
volume32
Intrest21
Strike
113
113
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume272
Intrest522
Last Price13.92Nov 07, 2025
Change
0.010.07%
Bid14.25
Ask17.1
volume27
Intrest44
Strike
114
114
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume695
Intrest711
Last Price13.4Nov 07, 2025
Change
1.714.53%
Bid13.45
Ask16.1
volume111
Intrest84
Strike
115
115
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1650
Intrest4256
Last Price11.4Nov 07, 2025
Change
0.65.56%
Bid12.2
Ask15.1
volume68
Intrest92
Strike
116
116
Last Price0.03Nov 07, 2025
Change
0.1381.25%
Bid-
Ask0.01
volume3049
Intrest948
Last Price14.57Nov 07, 2025
Change
3.7734.91%
Bid11.25
Ask14.2
volume23
Intrest60
Strike
117
117
Last Price0.05Nov 07, 2025
Change
0.1473.68%
Bid-
Ask0.11
volume626
Intrest745
Last Price12.77Nov 07, 2025
Change
218.57%
Bid10.25
Ask13.35
volume65
Intrest181
Strike
118
118
Last Price0.04Nov 07, 2025
Change
0.283.33%
Bid-
Ask0.04
volume1585
Intrest1536
Last Price10.33Nov 07, 2025
Change
2.3429.29%
Bid9.5
Ask12
volume39
Intrest37
Strike
119
119
Last Price0.01Nov 07, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume1032
Intrest1205
Last Price9.8Nov 07, 2025
Change
2.3932.25%
Bid9.3
Ask11.35
volume1732
Intrest502
Strike
120
120
Last Price0.02Nov 07, 2025
Change
0.3895%
Bid-
Ask0.01
volume9260
Intrest9673
Last Price8Nov 07, 2025
Change
1.4421.95%
Bid8.45
Ask10.2
volume1760
Intrest53
Strike
121
121
Last Price0.01Nov 07, 2025
Change
0.5298.11%
Bid-
Ask0.02
volume2792
Intrest1090
Last Price7.6Nov 07, 2025
Change
1.728.81%
Bid7.5
Ask9.25
volume3372
Intrest257
Strike
122
122
Last Price0.01Nov 07, 2025
Change
0.6898.55%
Bid-
Ask0.01
volume7107
Intrest1825
Last Price7.1Nov 07, 2025
Change
2.347.92%
Bid5.25
Ask8.2
volume4507
Intrest301
Strike
123
123
Last Price0.01Nov 07, 2025
Change
0.9398.94%
Bid-
Ask0.01
volume3817
Intrest1497
Last Price4.3Nov 07, 2025
Change
0.153.61%
Bid6.1
Ask7.2
volume4680
Intrest235
Strike
124
124
Last Price0.01Nov 07, 2025
Change
1.1799.15%
Bid-
Ask0.02
volume3544
Intrest1413
Last Price5.3Nov 07, 2025
Change
1.851.43%
Bid5.1
Ask6.2
volume12403
Intrest1446
Strike
125
125
Last Price0.03Nov 07, 2025
Change
1.4597.97%
Bid-
Ask0.01
volume15849
Intrest5717
Last Price1.98Nov 07, 2025
Change
0.9933.33%
Bid2.27
Ask5
volume8000
Intrest711
Strike
126
126
Last Price0.01Nov 07, 2025
Change
1.8599.46%
Bid0.01
Ask0.03
volume4386
Intrest2588
Last Price3.3Nov 07, 2025
Change
0.9439.83%
Bid3.25
Ask4.1
volume10490
Intrest320
Strike
127
127
Last Price0.02Nov 07, 2025
Change
2.3399.15%
Bid0.01
Ask0.02
volume5345
Intrest3516
Last Price1.85Nov 07, 2025
Change
0.084.15%
Bid1.85
Ask2.44
volume9259
Intrest1705
Strike
128
128
Last Price0.01Nov 07, 2025
Change
2.7899.64%
Bid0.01
Ask0.05
volume6308
Intrest3357
Last Price1.1Nov 07, 2025
Change
0.4227.63%
Bid0.85
Ask1.51
volume10555
Intrest812
Strike
129
129
Last Price0.05Nov 07, 2025
Change
3.4298.56%
Bid0.01
Ask0.05
volume3764
Intrest2038
Last Price0.57Nov 07, 2025
Change
0.5750%
Bid0.5
Ask0.7
volume23468
Intrest11480
Strike
130
130
Last Price0.24Nov 07, 2025
Change
3.8894.17%
Bid0.19
Ask0.25
volume17915
Intrest17272
Last Price0.14Nov 07, 2025
Change
0.7383.91%
Bid0.11
Ask0.15
volume5565
Intrest2227
Strike
131
131
Last Price0.85Nov 07, 2025
Change
3.8781.99%
Bid0.58
Ask0.86
volume1488
Intrest1793
Last Price0.01Nov 07, 2025
Change
0.6798.53%
Bid-
Ask0.03
volume4720
Intrest3146
Strike
132
132
Last Price1.8Nov 07, 2025
Change
3.767.27%
Bid1.58
Ask1.89
volume944
Intrest2497
Last Price0.03Nov 07, 2025
Change
0.4593.75%
Bid-
Ask0.03
volume2978
Intrest2495
Strike
133
133
Last Price2.72Nov 07, 2025
Change
3.556.27%
Bid2.52
Ask2.82
volume906
Intrest1881
Last Price0.01Nov 07, 2025
Change
0.3597.22%
Bid-
Ask0.02
volume2076
Intrest2005
Strike
134
134
Last Price3.78Nov 07, 2025
Change
3.4547.72%
Bid3.55
Ask5.75
volume616
Intrest1194
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid-
Ask0.01
volume3729
Intrest6448
Strike
135
135
Last Price4.63Nov 07, 2025
Change
3.5743.54%
Bid4.45
Ask5.35
volume1934
Intrest7226
Last Price0.01Nov 07, 2025
Change
0.1995%
Bid-
Ask0.01
volume1537
Intrest3762
Strike
136
136
Last Price6.42Nov 07, 2025
Change
3.1833.13%
Bid5.4
Ask6.25
volume391
Intrest1752
Last Price0.04Nov 07, 2025
Change
0.1173.33%
Bid-
Ask0.01
volume772
Intrest2004
Strike
137
137
Last Price6.6Nov 07, 2025
Change
3.333.33%
Bid6.1
Ask7
volume341
Intrest1294
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume854
Intrest2117
Strike
138
138
Last Price8.2Nov 07, 2025
Change
2.825.45%
Bid7.45
Ask7.9
volume462
Intrest2472
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume280
Intrest1801
Strike
139
139
Last Price10.2Nov 07, 2025
Change
2.0917.01%
Bid8.45
Ask9.65
volume729
Intrest1634
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1512
Intrest7750
Strike
140
140
Last Price9.79Nov 07, 2025
Change
3.2124.69%
Bid9.5
Ask9.95
volume1059
Intrest3869
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume448
Intrest2273
Strike
141
141
Last Price11.01Nov 07, 2025
Change
2.9921.36%
Bid10.15
Ask12.2
volume379
Intrest1561
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume484
Intrest4263
Strike
142
142
Last Price13.62Nov 07, 2025
Change
1.5310.1%
Bid10.9
Ask13.25
volume229
Intrest1554
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume91
Intrest1663
Strike
143
143
Last Price12.91Nov 07, 2025
Change
3.2420.06%
Bid11.7
Ask14
volume111
Intrest744
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume181
Intrest3217
Strike
144
144
Last Price15Nov 07, 2025
Change
2.3513.54%
Bid12.95
Ask14.7
volume75
Intrest545
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1523
Intrest7731
Strike
145
145
Last Price16.86Nov 07, 2025
Change
1.045.81%
Bid13.9
Ask16.45
volume100
Intrest285
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume284
Intrest4100
Strike
146
146
Last Price18.25Nov 07, 2025
Change
0.814.25%
Bid14.75
Ask17.05
volume13
Intrest85
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume176
Intrest2203
Strike
147
147
Last Price17.25Nov 07, 2025
Change
2.7513.75%
Bid15.95
Ask18.2
volume11
Intrest172
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume252
Intrest5715
Strike
148
148
Last Price20.04Nov 07, 2025
Change
1.175.52%
Bid16.9
Ask19.75
volume46
Intrest871
Last Price0.04Nov 07, 2025
Change
0.02100%
Bid-
Ask0.01
volume127
Intrest3376
Strike
149
149
Last Price20.55Nov 07, 2025
Change
0.552.75%
Bid17.8
Ask20.6
volume29
Intrest229
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume871
Intrest14057
Strike
150
150
Last Price21.78Nov 07, 2025
Change
1.737.36%
Bid18.8
Ask21.6
volume30
Intrest61
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume219
Intrest2536
Strike
152.5
152.5
Last Price26.28Nov 07, 2025
Change
0.060.23%
Bid21.3
Ask24.25
volume48
Intrest26
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume861
Intrest10138
Strike
155
155
Last Price28.35Nov 07, 2025
Change
3.1512.5%
Bid23.75
Ask26.75
volume18
Intrest61
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume268
Intrest6027
Strike
157.5
157.5
Last Price35.22Nov 07, 2025
Change
10.1740.6%
Bid26.3
Ask29.25
volume23
Intrest24
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume688
Intrest8965
Strike
160
160
Last Price31.75Nov 07, 2025
Change
0.250.78%
Bid28.7
Ask31.3
volume1
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume106
Intrest3733
Strike
162.5
162.5
Last Price39Nov 07, 2025
Change
5.6316.87%
Bid31.25
Ask34.1
volume2
Intrest2
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume302
Intrest5995
Strike
165
165
Last Price43.09Nov 07, 2025
Change
7.8422.24%
Bid33.65
Ask36.75
volume2
Intrest9
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume70
Intrest1698
Strike
167.5
167.5
Last Price45.46Nov 07, 2025
Change
7.5619.95%
Bid36.3
Ask39.25
volume2
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume330
Intrest5899
Strike
170
170
Last Price41.3Nov 06, 2025
Change
-0%
Bid38.8
Ask41.75
volume0
Intrest8
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume21
Intrest2493
Strike
172.5
172.5
Last Price43.85Nov 06, 2025
Change
-0%
Bid41.3
Ask44.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume214
Intrest4952
Strike
175
175
Last Price54.8Nov 07, 2025
Change
8.4518.23%
Bid43.8
Ask46.75
volume1
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume113
Intrest1062
Strike
177.5
177.5
Last Price57.25Nov 07, 2025
Change
11.5225.19%
Bid46.3
Ask49.25
volume1
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume187
Intrest6031
Strike
180
180
Last Price51.1Nov 06, 2025
Change
-0%
Bid48.65
Ask51.75
volume0
Intrest8
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest277
Strike
182.5
182.5
Last Price35.47Oct 31, 2025
Change
-0%
Bid51.1
Ask54.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest2101
Strike
185
185
Last Price55.3Nov 06, 2025
Change
-0%
Bid53.65
Ask56.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest120
Strike
187.5
187.5
Last Price67.3Nov 07, 2025
Change
-
Bid56.1
Ask59.25
volume1
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest1450
Strike
190
190
Last Price69.75Nov 07, 2025
Change
26.5561.46%
Bid58.8
Ask61.75
volume1
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest149
Strike
192.5
192.5
Last Price-
Change
-
Bid61.05
Ask64.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest475
Strike
195
195
Last Price-
Change
-
Bid63.7
Ask66.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest59
Strike
197.5
197.5
Last Price-
Change
-
Bid66.4
Ask69.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume28
Intrest4244
Strike
200
200
Last Price53.14Oct 31, 2025
Change
-0%
Bid68.75
Ask71.75
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.05500%
Bid-
Ask0.01
volume3
Intrest607
Strike
205
205
Last Price84.8Nov 07, 2025
Change
-
Bid73.9
Ask76.75
volume1
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1011
Strike
210
210
Last Price89.75Nov 07, 2025
Change
-
Bid78.9
Ask81.75
volume1
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest296
Strike
215
215
Last Price68.1Oct 27, 2025
Change
-0%
Bid83.65
Ask86.75
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest590
Strike
220
220
Last Price-
Change
-
Bid88.65
Ask91.75
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.01
volume15
Intrest263
Strike
225
225
Last Price-
Change
-
Bid93.65
Ask96.75
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest425
Strike
230
230
Last Price-
Change
-
Bid98.65
Ask101.75
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
235
235
Last Price-
Change
-
Bid103.4
Ask106.75
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Strike
240
240
Last Price-
Change
-
Bid108.35
Ask111.75
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest219
Strike
245
245
Last Price115.1Nov 06, 2025
Change
-0%
Bid113.65
Ask116.75
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.01
volume3
Intrest390
Strike
250
250
Last Price120.05Nov 06, 2025
Change
-0%
Bid118.65
Ask121.75
volume0
Intrest1