Options Chain for ROOT INC CL A NEW (ROOT) - $62.13 as of 1/30/2026 8:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.30 | 23.90 | 22.60 | 31.50 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.20 | 0.92 | 0.01 | -0.03 | 1/5/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 17.30 | 19.50 | 18.40 | 28.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.07 | 0.86 | 0.01 | -0.05 | 11/7/2025 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 14.00 | 15.90 | 14.95 | 31.50 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.89 | 0.79 | 0.01 | -0.06 | 11/24/2025 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 11.30 | 12.80 | 12.05 | 13.57 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.93 | 0.70 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 9.00 | 10.20 | 9.60 | 9.50 | -2.67 | -21.94% | 0.16 | 28 | 124 | 0.95 | 0.61 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 6.90 | 8.00 | 7.45 | 7.50 | -1.15 | -13.30% | 0.11 | 16 | 84 | 0.95 | 0.52 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 5.30 | 6.30 | 5.80 | 5.98 | -0.52 | -8.00% | 0.08 | 3 | 377 | 0.96 | 0.43 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 4.00 | 5.00 | 4.50 | 4.80 | -0.45 | -8.58% | 0.06 | 2 | 297 | 0.96 | 0.36 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 3.30 | 4.00 | 3.65 | 3.50 | -0.55 | -13.58% | 0.05 | 6 | 269 | 0.99 | 0.30 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 2.50 | 3.20 | 2.85 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.99 | 0.25 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 1.95 | 2.55 | 2.25 | 2.10 | -0.58 | -21.65% | 0.03 | 22 | 158 | 1.00 | 0.21 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.39 | -18.23% | 0.02 | 13 | 499 | 1.00 | 0.17 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 1.35 | 1.70 | 1.53 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.04 | 0.14 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 0.80 | 1.95 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.07 | 0.12 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.75 | -42.86% | 0.01 | 1 | 101 | 1.07 | 0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.60 | 1.40 | 1.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.11 | 0.08 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.45 | 1.15 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 362 | 1.11 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.15 | 1.25 | 0.70 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.08 | 0.06 | 0.00 | -0.03 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 0.15 | 1.10 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.11 | 0.05 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.04 | 0.04 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 0.25 | 0.60 | 0.43 | 0.49 | -0.24 | -32.88% | 0.00 | 4 | 44 | 1.15 | 0.04 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.15 | 0.03 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.37 | 0.02 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.44 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.51 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.58 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.01 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.64 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 72 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.75 | 1.35 | 1.05 | 0.95 | +0.15 | +18.75% | 0.03 | 30 | 53 | 1.01 | -0.08 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 1.50 | 2.15 | 1.83 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.97 | -0.14 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 2.80 | 3.70 | 3.25 | 3.20 | +0.33 | +11.50% | 0.07 | 5 | 204 | 0.97 | -0.21 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 4.60 | 5.50 | 5.05 | 4.92 | +1.12 | +29.48% | 0.09 | 1 | 75 | 0.96 | -0.30 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 6.20 | 7.90 | 7.05 | 7.77 | +0.67 | +9.44% | 0.12 | 5 | 190 | 0.92 | -0.39 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 9.80 | 10.70 | 10.25 | 10.40 | +0.95 | +10.06% | 0.16 | 3 | 152 | 0.96 | -0.48 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 13.30 | 14.00 | 13.65 | 13.10 | +1.10 | +9.17% | 0.20 | 2 | 209 | 0.97 | -0.57 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 16.80 | 17.70 | 17.25 | 18.00 | +1.75 | +10.77% | 0.23 | 1 | 491 | 0.97 | -0.64 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 20.20 | 21.60 | 20.90 | 20.43 | 0.00 | 0.00% | 0.26 | 0 | 404 | 0.93 | -0.70 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 25.10 | 25.80 | 25.45 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 104 | 0.99 | -0.75 | 0.01 | -0.07 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 29.40 | 31.10 | 30.25 | 23.83 | 0.00 | 0.00% | 0.34 | 0 | 153 | 1.05 | -0.79 | 0.01 | -0.07 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 33.70 | 36.40 | 35.05 | 28.30 | 0.00 | 0.00% | 0.37 | 0 | 92 | 1.09 | -0.83 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 38.40 | 41.00 | 39.70 | 27.90 | 0.00 | 0.00% | 0.40 | 0 | 61 | 1.11 | -0.86 | 0.01 | -0.05 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 43.20 | 45.20 | 44.20 | 33.13 | 0.00 | 0.00% | 0.42 | 0 | 121 | 1.09 | -0.88 | 0.01 | -0.05 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 47.80 | 50.50 | 49.15 | 36.20 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.07 | -0.90 | 0.01 | -0.04 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 52.70 | 55.30 | 54.00 | 36.15 | 0.00 | 0.00% | 0.47 | 0 | 70 | 1.48 | -0.92 | 0.01 | -0.04 | 12/16/2025 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 57.10 | 60.20 | 58.65 | 45.20 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.53 | -0.93 | 0.01 | -0.03 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 62.10 | 65.00 | 63.55 | 57.35 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.52 | -0.94 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 66.40 | 70.00 | 68.20 | 53.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.62 | -0.95 | 0.00 | -0.03 | 11/3/2025 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 72.60 | 75.10 | 73.85 | % | 0.55 | 0 | 0 | 1.65 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 76.50 | 79.90 | 78.20 | % | 0.56 | 0 | 0 | 1.70 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 145.00 | 81.10 | 84.90 | 83.00 | % | 0.57 | 0 | 0 | 1.75 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 86.00 | 90.00 | 88.00 | % | 0.59 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 155.00 | 90.80 | 95.00 | 92.90 | % | 0.60 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 160.00 | 95.90 | 99.80 | 97.85 | % | 0.61 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 165.00 | 101.00 | 105.00 | 103.00 | % | 0.62 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 170.00 | 105.90 | 109.80 | 107.85 | % | 0.63 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 175.00 | 110.80 | 114.90 | 112.85 | % | 0.64 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 180.00 | 115.80 | 119.90 | 117.85 | % | 0.65 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 185.00 | 120.80 | 125.00 | 122.90 | % | 0.66 | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 190.00 | 125.90 | 130.00 | 127.95 | % | 0.67 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 195.00 | 130.90 | 135.00 | 132.95 | % | 0.68 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |