Options Chain for ROOT INC CL A NEW (ROOT) - $81.50 as of 11/26/2025 8:52:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 59.50 | 64.00 | 61.75 | % | 3.09 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 22.50 | 57.00 | 61.50 | 59.25 | 100.50 | 0.00 | 0.00% | 2.63 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 54.50 | 59.00 | 56.75 | % | 2.27 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 30.00 | 49.60 | 54.10 | 51.85 | 54.70 | 0.00 | 0.00% | 1.73 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 44.70 | 48.90 | 46.80 | 41.90 | 0.00 | 0.00% | 1.34 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 39.80 | 44.00 | 41.90 | 30.80 | 0.00 | 0.00% | 1.05 | 0 | 34 | 1.69 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 34.90 | 38.90 | 36.90 | 60.80 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.43 | 0.99 | 0.00 | -0.01 | 2/24/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 30.10 | 34.20 | 32.15 | 37.76 | 0.00 | 0.00% | 0.64 | 0 | 31 | 1.37 | 0.98 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 25.40 | 29.50 | 27.45 | 26.30 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.21 | 0.95 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 21.00 | 24.90 | 22.95 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 38 | 1.08 | 0.90 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 16.70 | 20.90 | 18.80 | 14.33 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.64 | 0.84 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 13.40 | 17.00 | 15.20 | 12.65 | 0.00 | 0.00% | 0.22 | 0 | 101 | 0.72 | 0.76 | 0.01 | -0.06 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 9.80 | 12.70 | 11.25 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 142 | 0.64 | 0.68 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 8.20 | 9.70 | 8.95 | 9.17 | +1.20 | +15.06% | 0.11 | 43 | 224 | 0.67 | 0.58 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 4.40 | 8.00 | 6.20 | 6.90 | +0.80 | +13.12% | 0.07 | 5 | 154 | 0.63 | 0.48 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 3.40 | 5.80 | 4.60 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.63 | 0.39 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 3.10 | 4.90 | 4.00 | 3.60 | +0.60 | +20.00% | 0.04 | 5 | 72 | 0.70 | 0.32 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 2.15 | 3.20 | 2.68 | 2.75 | +0.10 | +3.78% | 0.03 | 11 | 406 | 0.67 | 0.25 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 1.50 | 3.20 | 2.35 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.71 | 0.20 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 0.75 | 2.70 | 1.73 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.70 | 0.16 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 0.55 | 2.80 | 1.68 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.76 | 0.12 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 0.70 | 2.75 | 1.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.83 | 0.09 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 0.45 | 1.75 | 1.10 | 0.89 | +0.15 | +20.27% | 0.01 | 5 | 205 | 0.79 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 130.00 | 0.25 | 1.90 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.82 | 0.06 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 135.00 | 0.10 | 1.05 | 0.58 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.75 | 0.05 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.06 | 0.03 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.14 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.02 | 0.02 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.31 | -0.45 | -59.22% | 0.01 | 2 | 95 | 1.22 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 210.00 | 0.15 | 0.80 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 1.90 | 0.95 | 6.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.61 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.00 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.75 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 1.90 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.74 | -0.05 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 0.50 | 1.85 | 1.18 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.70 | -0.10 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 0.80 | 3.00 | 1.90 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.67 | -0.16 | 0.01 | -0.05 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 2.60 | 4.40 | 3.50 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 221 | 0.71 | -0.24 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 3.70 | 5.30 | 4.50 | 4.67 | -0.83 | -15.10% | 0.06 | 2 | 55 | 0.63 | -0.32 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 6.30 | 8.80 | 7.55 | 6.76 | -1.24 | -15.50% | 0.09 | 1 | 215 | 0.70 | -0.42 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 8.90 | 11.00 | 9.95 | 10.69 | -0.51 | -4.56% | 0.12 | 1 | 87 | 0.66 | -0.52 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 12.20 | 14.30 | 13.25 | 11.54 | 0.00 | 0.00% | 0.15 | 0 | 93 | 0.67 | -0.61 | 0.02 | -0.08 | 11/12/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 15.40 | 18.70 | 17.05 | 16.88 | -1.02 | -5.70% | 0.18 | 1 | 55 | 0.68 | -0.68 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 19.30 | 22.90 | 21.10 | 21.85 | 0.00 | 0.00% | 0.21 | 0 | 102 | 0.68 | -0.75 | 0.02 | -0.06 | 11/13/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 23.10 | 27.00 | 25.05 | 27.50 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.86 | -0.80 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 27.60 | 31.80 | 29.70 | 27.80 | 0.00 | 0.00% | 0.27 | 0 | 57 | 0.93 | -0.84 | 0.01 | -0.05 | 11/5/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 32.40 | 36.50 | 34.45 | 31.60 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.97 | -0.88 | 0.01 | -0.04 | 11/5/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 37.20 | 41.00 | 39.10 | 31.30 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.02 | -0.91 | 0.01 | -0.03 | 9/24/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 42.00 | 46.00 | 44.00 | 39.50 | 0.00 | 0.00% | 0.35 | 0 | 39 | 1.05 | -0.93 | 0.01 | -0.03 | 8/12/2025 | 11/26/2025 3:59:49 PM EST |
| 130.00 | 46.90 | 51.00 | 48.95 | 54.50 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.11 | -0.94 | 0.01 | -0.02 | 10/24/2025 | 11/26/2025 3:59:49 PM EST |
| 135.00 | 51.90 | 55.90 | 53.90 | 41.30 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.15 | -0.95 | 0.00 | -0.02 | 9/11/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 56.80 | 60.80 | 58.80 | 58.05 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.23 | -0.97 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:49 PM EST |
| 145.00 | 61.70 | 65.80 | 63.75 | 66.24 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.28 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 11/26/2025 3:59:49 PM EST |
| 150.00 | 66.70 | 70.70 | 68.70 | 79.59 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.32 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 155.00 | 71.70 | 75.70 | 73.70 | 59.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.36 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 11/26/2025 3:59:49 PM EST |
| 160.00 | 76.40 | 80.70 | 78.55 | 68.00 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.41 | -0.99 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:49 PM EST |
| 165.00 | 81.60 | 85.60 | 83.60 | 54.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:49 PM EST |
| 170.00 | 86.60 | 90.60 | 88.60 | 56.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:49 PM EST |
| 175.00 | 91.60 | 95.60 | 93.60 | 57.30 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:49 PM EST |
| 180.00 | 96.60 | 100.60 | 98.60 | 56.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/26/2025 3:59:49 PM EST |
| 185.00 | 101.60 | 105.60 | 103.60 | 75.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:49 PM EST |
| 190.00 | 106.60 | 110.60 | 108.60 | 74.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 3:59:49 PM EST |
| 195.00 | 111.60 | 115.60 | 113.60 | 82.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:49 PM EST |
| 200.00 | 116.60 | 120.60 | 118.60 | 85.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:49 PM EST |
| 210.00 | 126.60 | 130.60 | 128.60 | % | 0.61 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 220.00 | 136.60 | 140.60 | 138.60 | 92.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:49 PM EST |
| 230.00 | 146.60 | 150.60 | 148.60 | % | 0.65 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 240.00 | 156.60 | 160.60 | 158.60 | % | 0.66 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 250.00 | 166.60 | 170.60 | 168.60 | % | 0.67 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 260.00 | 176.60 | 180.60 | 178.60 | % | 0.69 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 270.00 | 186.60 | 190.60 | 188.60 | 143.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:49 PM EST |