Options Chain for ROOT INC CL A NEW (ROOT) - $81.01 as of 11/7/2025 11:12:05 AM 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 | 48.60 | 53.00 | 50.80 | 77.50 | 0.00 | 0.00% | 2.54 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/7/2025 10:58:56 AM EST |
| 22.50 | 46.10 | 50.50 | 48.30 | 105.00 | 0.00 | 0.00% | 2.15 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/7/2025 10:58:56 AM EST |
| 25.00 | 43.60 | 48.00 | 45.80 | 53.00 | 0.00 | 0.00% | 1.83 | 0 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 11/7/2025 10:58:56 AM EST |
| 30.00 | 39.80 | 43.00 | 41.40 | 49.00 | 0.00 | 0.00% | 1.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 11/7/2025 10:58:56 AM EST |
| 35.00 | 35.00 | 38.00 | 36.50 | 93.80 | 0.00 | 0.00% | 1.04 | 0 | 19 | 0.00 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 11/7/2025 10:58:56 AM EST |
| 40.00 | 30.50 | 32.30 | 31.40 | 96.20 | 0.00 | 0.00% | 0.78 | 0 | 44 | 1.36 | 0.99 | 0.00 | -0.01 | 3/5/2025 | 11/7/2025 10:58:56 AM EST |
| 45.00 | 25.60 | 28.50 | 27.05 | 86.90 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.35 | 0.98 | 0.00 | -0.02 | 3/4/2025 | 11/7/2025 10:58:56 AM EST |
| 50.00 | 21.00 | 23.80 | 22.40 | 26.10 | -23.61 | -47.50% | 0.45 | 5 | 43 | 1.20 | 0.95 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 55.00 | 16.60 | 19.50 | 18.05 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.71 | 0.89 | 0.01 | -0.05 | 9/12/2025 | 11/7/2025 10:58:56 AM EST |
| 60.00 | 12.60 | 14.20 | 13.40 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.69 | 0.82 | 0.01 | -0.07 | 10/16/2025 | 11/7/2025 10:58:56 AM EST |
| 65.00 | 9.70 | 11.00 | 10.35 | 17.35 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.71 | 0.72 | 0.02 | -0.08 | 10/24/2025 | 11/7/2025 10:58:56 AM EST |
| 70.00 | 7.00 | 8.40 | 7.70 | 7.50 | -7.57 | -50.24% | 0.11 | 3 | 14 | 0.71 | 0.61 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 75.00 | 5.10 | 6.20 | 5.65 | 9.69 | 0.00 | 0.00% | 0.08 | 0 | 184 | 0.73 | 0.50 | 0.02 | -0.09 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 80.00 | 3.70 | 4.70 | 4.20 | 4.09 | -4.86 | -54.31% | 0.05 | 217 | 114 | 0.74 | 0.40 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 85.00 | 2.65 | 3.10 | 2.88 | 2.84 | -2.46 | -46.42% | 0.03 | 29 | 333 | 0.81 | 0.32 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 90.00 | 1.95 | 2.60 | 2.28 | 3.10 | -2.00 | -39.22% | 0.03 | 6 | 294 | 0.80 | 0.26 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 95.00 | 1.40 | 2.00 | 1.70 | 1.66 | -2.08 | -55.62% | 0.02 | 19 | 176 | 0.82 | 0.21 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 100.00 | 0.95 | 1.70 | 1.33 | 1.60 | -1.40 | -46.67% | 0.01 | 3 | 212 | 0.85 | 0.17 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 105.00 | 0.80 | 1.35 | 1.08 | 1.10 | -1.05 | -48.84% | 0.01 | 4 | 67 | 0.83 | 0.14 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 110.00 | 0.60 | 1.70 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.91 | 0.11 | 0.01 | -0.05 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 115.00 | 0.35 | 0.85 | 0.60 | 0.70 | -0.73 | -51.05% | 0.01 | 100 | 485 | 0.95 | 0.09 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 120.00 | 0.30 | 0.95 | 0.63 | 0.85 | -0.30 | -26.09% | 0.01 | 2 | 129 | 0.95 | 0.07 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 125.00 | 0.30 | 0.90 | 0.60 | 0.10 | -0.58 | -85.30% | 0.00 | 1 | 74 | 0.94 | 0.06 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 130.00 | 0.15 | 1.50 | 0.83 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.02 | 0.04 | 0.00 | -0.03 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 135.00 | 0.10 | 1.00 | 0.55 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.98 | 0.04 | 0.00 | -0.02 | 10/24/2025 | 11/7/2025 10:58:56 AM EST |
| 140.00 | 0.05 | 1.50 | 0.78 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.05 | 0.03 | 0.00 | -0.02 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.38 | 0.02 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.43 | 0.01 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.47 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 11/7/2025 10:58:56 AM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.56 | 0.01 | 0.00 | -0.01 | 10/16/2025 | 11/7/2025 10:58:56 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 10:58:56 AM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 10:58:56 AM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/7/2025 10:58:56 AM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/7/2025 10:58:56 AM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/7/2025 10:58:56 AM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 10:58:56 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/7/2025 10:58:56 AM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/7/2025 10:58:56 AM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/7/2025 10:58:56 AM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 5.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/7/2025 10:58:56 AM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 10:58:56 AM 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 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/7/2025 10:58:56 AM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/7/2025 10:58:56 AM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 11/7/2025 10:58:56 AM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/7/2025 10:58:56 AM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.05 | -20.00% | 0.02 | 2 | 10 | 1.75 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.25 | -0.02 | 0.00 | -0.02 | 10/16/2025 | 11/7/2025 10:58:56 AM EST |
| 50.00 | 0.45 | 1.50 | 0.98 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.79 | -0.05 | 0.01 | -0.04 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 55.00 | 1.05 | 1.40 | 1.23 | 1.11 | +0.45 | +68.19% | 0.02 | 58 | 129 | 0.70 | -0.11 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 60.00 | 2.00 | 2.50 | 2.25 | 2.23 | +1.08 | +93.92% | 0.04 | 2 | 188 | 0.68 | -0.18 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 65.00 | 3.80 | 4.60 | 4.20 | 3.91 | +1.96 | +100.52% | 0.06 | 21 | 157 | 0.70 | -0.28 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 70.00 | 5.70 | 6.70 | 6.20 | 4.67 | +1.47 | +45.94% | 0.09 | 1 | 125 | 0.73 | -0.39 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 75.00 | 8.60 | 9.70 | 9.15 | 5.12 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.73 | -0.50 | 0.02 | -0.09 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 80.00 | 12.00 | 13.30 | 12.65 | 12.40 | +5.30 | +74.65% | 0.16 | 1 | 521 | 0.66 | -0.60 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 85.00 | 16.00 | 17.30 | 16.65 | 12.33 | +1.21 | +10.89% | 0.20 | 31 | 237 | 0.72 | -0.68 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 90.00 | 19.20 | 21.60 | 20.40 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.72 | -0.74 | 0.02 | -0.08 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 95.00 | 23.50 | 26.00 | 24.75 | 14.60 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.92 | -0.79 | 0.01 | -0.08 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 100.00 | 28.40 | 30.20 | 29.30 | 25.60 | +6.70 | +35.45% | 0.29 | 1 | 100 | 0.99 | -0.83 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 10:58:56 AM EST |
| 105.00 | 32.80 | 35.50 | 34.15 | 24.20 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.02 | -0.86 | 0.01 | -0.06 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 110.00 | 37.60 | 40.30 | 38.95 | 28.50 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.06 | -0.89 | 0.01 | -0.05 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 115.00 | 42.60 | 45.20 | 43.90 | 30.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.12 | -0.91 | 0.01 | -0.04 | 8/18/2025 | 11/7/2025 10:58:56 AM EST |
| 120.00 | 47.40 | 50.10 | 48.75 | 42.50 | 0.00 | 0.00% | 0.41 | 0 | 40 | 1.13 | -0.93 | 0.01 | -0.04 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 125.00 | 52.30 | 55.20 | 53.75 | 45.00 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.22 | -0.94 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 10:58:56 AM EST |
| 130.00 | 57.30 | 60.00 | 58.65 | 45.28 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.42 | -0.96 | 0.00 | -0.03 | 11/5/2025 | 11/7/2025 10:58:56 AM EST |
| 135.00 | 62.20 | 65.20 | 63.70 | 55.81 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.32 | -0.96 | 0.00 | -0.02 | 10/15/2025 | 11/7/2025 10:58:56 AM EST |
| 140.00 | 67.20 | 71.20 | 69.20 | 58.50 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.55 | -0.97 | 0.00 | -0.02 | 10/13/2025 | 11/7/2025 10:58:56 AM EST |
| 145.00 | 72.20 | 76.50 | 74.35 | 45.89 | 0.00 | 0.00% | 0.51 | 0 | 16 | 1.68 | -0.98 | 0.00 | -0.01 | 9/19/2025 | 11/7/2025 10:58:56 AM EST |
| 150.00 | 77.20 | 81.50 | 79.35 | 60.16 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.74 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 11/7/2025 10:58:56 AM EST |
| 155.00 | 82.20 | 86.30 | 84.25 | 64.86 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.75 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 11/7/2025 10:58:56 AM EST |
| 160.00 | 87.20 | 91.10 | 89.15 | 58.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.84 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 11/7/2025 10:58:56 AM EST |
| 165.00 | 92.20 | 96.30 | 94.25 | 52.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/7/2025 10:58:56 AM EST |
| 170.00 | 97.20 | 101.40 | 99.30 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 175.00 | 102.20 | 106.40 | 104.30 | 68.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 11/7/2025 10:58:56 AM EST |
| 180.00 | 107.20 | 111.50 | 109.35 | 72.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/7/2025 10:58:56 AM EST |
| 185.00 | 112.20 | 116.40 | 114.30 | % | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 190.00 | 117.20 | 121.40 | 119.30 | % | 0.63 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 195.00 | 122.20 | 126.20 | 124.20 | % | 0.64 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 200.00 | 127.20 | 131.40 | 129.30 | % | 0.65 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 210.00 | 137.20 | 141.40 | 139.30 | % | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 220.00 | 147.20 | 151.40 | 149.30 | % | 0.68 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 230.00 | 157.20 | 161.00 | 159.10 | % | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 240.00 | 167.20 | 171.00 | 169.10 | % | 0.70 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 250.00 | 177.20 | 181.00 | 179.10 | % | 0.72 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 260.00 | 187.20 | 191.40 | 189.30 | % | 0.73 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST | |||
| 270.00 | 197.20 | 201.40 | 199.30 | % | 0.74 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:56 AM EST |