Options Chain for ROOT INC CL A NEW (ROOT) - $90.97 as of 10/3/2025 3:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.70 | 39.40 | 37.55 | % | 0.75 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 31.00 | 34.70 | 32.85 | % | 0.60 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 26.50 | 30.20 | 28.35 | % | 0.47 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 22.50 | 26.20 | 24.35 | % | 0.37 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 18.70 | 22.40 | 20.55 | % | 0.29 | 0 | 0 | 0.79 | 0.81 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 16.40 | 17.80 | 17.10 | % | 0.23 | 0 | 0 | 0.81 | 0.75 | 0.01 | -0.10 | 10/3/2025 3:59:58 PM EST | |||
| 80.00 | 13.20 | 14.80 | 14.00 | % | 0.17 | 0 | 0 | 0.80 | 0.68 | 0.01 | -0.11 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 11.40 | 12.20 | 11.80 | 13.87 | +1.37 | +10.96% | 0.14 | 8 | 32 | 0.83 | 0.60 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 9.20 | 9.90 | 9.55 | 9.48 | -1.72 | -15.36% | 0.11 | 21 | 30 | 0.83 | 0.53 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 7.10 | 7.90 | 7.50 | 8.90 | -0.28 | -3.05% | 0.08 | 23 | 96 | 0.81 | 0.46 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 5.90 | 6.40 | 6.15 | 6.34 | -0.56 | -8.12% | 0.06 | 25 | 43 | 0.83 | 0.39 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 4.70 | 5.30 | 5.00 | 5.50 | -0.70 | -11.29% | 0.05 | 4 | 32 | 0.84 | 0.33 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 3.70 | 4.30 | 4.00 | 4.83 | -0.47 | -8.87% | 0.04 | 1 | 58 | 0.84 | 0.28 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 1.90 | 3.50 | 2.70 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.78 | 0.23 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 1.80 | 2.80 | 2.30 | 3.25 | +0.14 | +4.51% | 0.02 | 2 | 46 | 0.82 | 0.19 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 1.80 | 2.35 | 2.08 | 2.70 | -0.20 | -6.90% | 0.02 | 1 | 24 | 0.85 | 0.16 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 1.10 | 1.90 | 1.50 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.82 | 0.13 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 0.40 | 1.60 | 1.00 | 1.75 | +0.24 | +15.90% | 0.01 | 1 | 13 | 0.80 | 0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 0.95 | 1.30 | 1.13 | 1.33 | 0.00 | 0.00% | 0.01 | 3 | 58 | 0.87 | 0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 1.15 | 0.60 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.07 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 0.30 | 2.00 | 1.15 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.93 | 0.06 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | -0.02 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.90 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.05 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 1.15 | 1.45 | 1.30 | 1.16 | +0.16 | +16.00% | 0.02 | 7 | 40 | 0.87 | -0.08 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 1.85 | 2.25 | 2.05 | 2.00 | +0.11 | +5.82% | 0.03 | 3 | 54 | 0.85 | -0.13 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.08 | +2.57% | 0.05 | 90 | 29 | 0.84 | -0.19 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 4.50 | 5.00 | 4.75 | 4.30 | -0.18 | -4.02% | 0.06 | 6 | 67 | 0.83 | -0.25 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 6.50 | 7.00 | 6.75 | 6.10 | +0.39 | +6.83% | 0.08 | 2 | 229 | 0.83 | -0.32 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 8.90 | 9.60 | 9.25 | 8.50 | +0.50 | +6.25% | 0.11 | 71 | 103 | 0.84 | -0.40 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 11.80 | 12.70 | 12.25 | 10.56 | -0.14 | -1.31% | 0.14 | 9 | 57 | 0.86 | -0.47 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 14.70 | 16.10 | 15.40 | 13.60 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.86 | -0.54 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 17.90 | 19.70 | 18.80 | 18.81 | +1.42 | +8.17% | 0.19 | 4 | 11 | 0.86 | -0.61 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 21.70 | 23.40 | 22.55 | 22.55 | +2.15 | +10.54% | 0.21 | 4 | 5 | 0.86 | -0.67 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 25.80 | 27.50 | 26.65 | 23.30 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.87 | -0.72 | 0.01 | -0.10 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 28.80 | 31.70 | 30.25 | % | 0.26 | 0 | 0 | 0.78 | -0.77 | 0.01 | -0.09 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 33.20 | 36.80 | 35.00 | % | 0.29 | 0 | 0 | 1.05 | -0.81 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 37.70 | 41.80 | 39.75 | % | 0.32 | 0 | 0 | 1.12 | -0.84 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 42.30 | 46.40 | 44.35 | % | 0.34 | 0 | 0 | 1.15 | -0.87 | 0.01 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 47.10 | 50.70 | 48.90 | % | 0.36 | 0 | 0 | 1.13 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 52.00 | 55.80 | 53.90 | % | 0.39 | 0 | 0 | 1.21 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 56.80 | 59.60 | 58.20 | % | 0.40 | 0 | 0 | 1.10 | -0.93 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 61.70 | 65.50 | 63.60 | % | 0.42 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST |