Options Chain for ROOT INC CL A NEW (ROOT) - $128.32 as of 3/7/2025 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 112.00 | 115.20 | 112.20 | +38.20 | +51.63% | 1 | 5 | 6.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 22.50 | 109.50 | 113.00 | 109.80 | -8.38 | -7.10% | 1 | 9 | 6.29 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 25.00 | 107.30 | 110.40 | 103.00 | 0.00 | 0.00% | 0 | 131 | 5.91 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 102.30 | 105.50 | 103.60 | +5.73 | +5.86% | 3 | 40 | 4.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 97.30 | 100.40 | 99.74 | 0.00 | 0.00% | 0 | 6 | 4.09 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 92.10 | 95.50 | 92.20 | +4.20 | +4.78% | 1 | 6 | 4.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 87.20 | 90.50 | 90.95 | +7.95 | +9.58% | 5 | 26 | 4.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 82.20 | 85.60 | 81.50 | 0.00 | 0.00% | 0 | 280 | 2.97 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 77.40 | 80.70 | 70.51 | 0.00 | 0.00% | 0 | 19 | 3.24 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 72.30 | 75.60 | 64.27 | +1.27 | +2.02% | 1 | 98 | 3.00 | 1.00 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 67.40 | 70.60 | 59.00 | 0.00 | 0.00% | 0 | 27 | 2.74 | 1.00 | 0.00 | -0.03 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 62.70 | 65.50 | 54.40 | -14.85 | -21.45% | 1 | 484 | 2.46 | 0.99 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 57.70 | 60.60 | 54.80 | 0.00 | 0.00% | 0 | 149 | 2.28 | 0.98 | 0.00 | -0.07 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 52.60 | 55.60 | 56.20 | -6.60 | -10.51% | 3 | 112 | 2.13 | 0.98 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 85.00 | 48.00 | 51.00 | 53.20 | +17.42 | +48.69% | 15 | 127 | 1.95 | 0.97 | 0.00 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 90.00 | 43.10 | 46.00 | 51.00 | 0.00 | 0.00% | 0 | 98 | 1.69 | 0.95 | 0.00 | -0.14 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 95.00 | 38.30 | 41.50 | 31.20 | 0.00 | 0.00% | 0 | 164 | 1.67 | 0.93 | 0.00 | -0.17 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 100.00 | 34.00 | 36.80 | 37.83 | +8.83 | +30.45% | 12 | 247 | 1.41 | 0.91 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 105.00 | 29.80 | 31.80 | 33.45 | -0.75 | -2.20% | 7 | 129 | 0.99 | 0.88 | 0.01 | -0.22 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 110.00 | 25.90 | 27.20 | 25.60 | +5.10 | +24.88% | 4 | 546 | 1.02 | 0.85 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 115.00 | 21.50 | 23.50 | 27.25 | 0.00 | 0.00% | 0 | 108 | 1.00 | 0.80 | 0.01 | -0.29 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 120.00 | 18.20 | 19.60 | 19.40 | +5.49 | +39.47% | 86 | 501 | 1.01 | 0.75 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 125.00 | 15.00 | 16.10 | 16.92 | +2.42 | +16.69% | 57 | 116 | 1.00 | 0.68 | 0.01 | -0.35 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 130.00 | 12.20 | 13.50 | 13.13 | +3.13 | +31.30% | 141 | 378 | 1.01 | 0.61 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 135.00 | 9.60 | 10.70 | 10.60 | +2.60 | +32.50% | 240 | 263 | 0.99 | 0.53 | 0.01 | -0.39 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 140.00 | 7.70 | 8.40 | 9.30 | +3.30 | +55.00% | 278 | 334 | 0.99 | 0.46 | 0.02 | -0.39 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 145.00 | 6.00 | 6.70 | 7.32 | +2.42 | +49.39% | 103 | 447 | 0.99 | 0.39 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 4.50 | 5.40 | 5.50 | +1.63 | +42.12% | 63 | 722 | 0.99 | 0.32 | 0.01 | -0.36 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 3.40 | 4.70 | 4.32 | +1.44 | +50.00% | 24 | 332 | 1.02 | 0.26 | 0.01 | -0.34 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 2.50 | 3.40 | 3.90 | +1.50 | +62.50% | 41 | 458 | 1.00 | 0.21 | 0.01 | -0.30 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 1.95 | 2.80 | 2.55 | +0.90 | +54.55% | 21 | 825 | 1.02 | 0.17 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 170.00 | 1.40 | 2.25 | 2.00 | +0.75 | +60.00% | 48 | 175 | 1.02 | 0.14 | 0.01 | -0.23 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 175.00 | 1.10 | 1.90 | 1.80 | +0.65 | +56.53% | 11 | 291 | 1.04 | 0.11 | 0.01 | -0.20 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 180.00 | 0.85 | 1.45 | 1.50 | +0.70 | +87.50% | 52 | 692 | 1.05 | 0.08 | 0.01 | -0.17 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 185.00 | 0.65 | 1.45 | 0.61 | -0.05 | -7.58% | 5 | 512 | 1.09 | 0.06 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.75 | 0.43 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.05 | 0.00 | -0.11 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 195.00 | 0.10 | 1.05 | 0.56 | -0.14 | -20.00% | 4 | 48 | 1.08 | 0.04 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 200.00 | 0.45 | 1.25 | 0.55 | +0.35 | +175.00% | 4 | 208 | 1.28 | 0.03 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 210.00 | 0.15 | 0.40 | 0.30 | +0.07 | +30.44% | 44 | 775 | 1.10 | 0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 3.20 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 162 | 2.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 67 | 2.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 35 | 3.31 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 64 | 3.19 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 172 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 481 | 2.50 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 297 | 1.88 | 0.00 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 6 | 305 | 1.62 | 0.00 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.30 | 0.16 | +0.01 | +6.67% | 9 | 429 | 1.56 | -0.01 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.25 | 0.10 | -0.25 | -71.43% | 15 | 302 | 1.41 | -0.02 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 0.15 | 0.65 | 0.34 | -0.01 | -2.86% | 4 | 378 | 1.42 | -0.02 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 85.00 | 0.30 | 1.00 | 0.60 | +0.03 | +5.27% | 4 | 214 | 1.43 | -0.03 | 0.00 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.95 | 0.45 | -0.30 | -40.00% | 31 | 294 | 1.24 | -0.05 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 95.00 | 0.35 | 0.95 | 0.75 | -0.20 | -21.06% | 10 | 163 | 1.13 | -0.07 | 0.00 | -0.17 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 100.00 | 0.95 | 1.35 | 1.10 | -0.60 | -35.30% | 416 | 807 | 1.15 | -0.09 | 0.00 | -0.19 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 105.00 | 1.45 | 1.80 | 1.51 | -1.29 | -46.08% | 11 | 89 | 1.11 | -0.12 | 0.01 | -0.22 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 110.00 | 2.15 | 2.70 | 1.97 | -1.93 | -49.49% | 30 | 348 | 1.09 | -0.15 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 115.00 | 3.10 | 3.50 | 3.12 | -1.79 | -36.46% | 35 | 71 | 1.06 | -0.20 | 0.01 | -0.29 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 120.00 | 4.10 | 4.90 | 4.60 | -2.50 | -35.22% | 105 | 286 | 1.03 | -0.25 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 125.00 | 6.10 | 6.60 | 5.70 | -3.40 | -37.37% | 26 | 78 | 1.03 | -0.32 | 0.01 | -0.35 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 130.00 | 8.00 | 8.70 | 7.60 | -4.60 | -37.71% | 82 | 185 | 1.02 | -0.39 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 135.00 | 9.20 | 11.70 | 9.30 | -4.70 | -33.58% | 36 | 70 | 0.98 | -0.47 | 0.01 | -0.39 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 140.00 | 12.10 | 14.10 | 12.55 | -5.15 | -29.10% | 44 | 75 | 1.01 | -0.54 | 0.02 | -0.39 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 145.00 | 15.10 | 17.80 | 16.26 | +0.66 | +4.24% | 20 | 28 | 1.03 | -0.61 | 0.01 | -0.38 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 19.80 | 22.10 | 18.60 | -8.12 | -30.39% | 2 | 18 | 1.05 | -0.68 | 0.01 | -0.36 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 23.30 | 26.00 | 22.40 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.74 | 0.01 | -0.34 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 27.80 | 29.80 | 27.00 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.79 | 0.01 | -0.30 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 31.80 | 34.70 | 26.00 | 0.00 | 0.00% | 0 | 19 | 1.06 | -0.83 | 0.01 | -0.27 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 170.00 | 35.90 | 39.40 | 40.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.86 | 0.01 | -0.23 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 175.00 | 40.60 | 44.10 | 44.48 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.89 | 0.01 | -0.20 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 180.00 | 45.50 | 48.20 | 51.01 | +4.21 | +9.00% | 1 | 13 | 1.31 | -0.92 | 0.01 | -0.17 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 185.00 | 50.00 | 53.20 | % | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.14 | 3/7/2025 3:59:53 PM EST | |||
| 190.00 | 55.10 | 57.90 | 56.50 | -0.50 | -0.88% | 3 | 2 | 1.39 | -0.95 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 195.00 | 59.70 | 63.00 | 63.20 | +8.20 | +14.91% | 2 | 1 | 1.46 | -0.96 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 200.00 | 64.70 | 66.50 | 66.00 | +6.50 | +10.93% | 1 | 57 | 1.46 | -0.97 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 210.00 | 74.60 | 77.80 | 116.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.98 | 0.00 | -0.05 | 2/24/2025 | 3/7/2025 3:59:53 PM EST |