Options Chain for ROOT INC CL A NEW (ROOT) - $46.60 as of 4/10/2026 5:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 23.80 | 21.90 | 15.34 | 0.00 | 0.00% | 0.73 | 0 | 25 | 7.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 35.00 | 14.80 | 18.80 | 16.80 | % | 0.48 | 0 | 5 | 6.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 40.00 | 10.00 | 12.80 | 11.40 | 9.00 | +5.30 | +143.25% | 0.29 | 2 | 199 | 3.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 45.00 | 6.50 | 7.70 | 7.10 | 7.04 | +4.59 | +187.35% | 0.16 | 676 | 990 | 2.25 | 0.99 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 50.00 | 2.20 | 2.75 | 2.48 | 2.47 | +2.28 | +1,200.00% | 0.05 | 598 | 1,263 | 0.93 | 0.71 | 0.10 | -0.27 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.38 | +0.34 | +850.00% | 0.01 | 367 | 405 | 0.86 | 0.19 | 0.08 | -0.22 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 300 | 703 | 1.06 | 0.02 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 67 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 375 | 3.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 3 | 4.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 3 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 7.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 4.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.01 | -11.12% | 0.00 | 112 | 505 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.60 | -85.72% | 0.00 | 9 | 177 | 1.63 | -0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 50.00 | 0.50 | 0.85 | 0.68 | 0.75 | -3.60 | -82.76% | 0.01 | 17 | 136 | 0.92 | -0.29 | 0.10 | -0.27 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 55.00 | 3.10 | 3.80 | 3.45 | 3.47 | -5.52 | -61.41% | 0.06 | 22 | 17 | 0.74 | -0.81 | 0.08 | -0.22 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 60.00 | 7.20 | 10.00 | 8.60 | % | 0.14 | 0 | 5 | 2.93 | -0.98 | 0.01 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 65.00 | 12.20 | 15.00 | 13.60 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:46 PM EST |
| 70.00 | 16.30 | 20.00 | 18.15 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 75.00 | 21.20 | 25.20 | 23.20 | % | 0.31 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 80.00 | 26.20 | 30.20 | 28.20 | % | 0.35 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 85.00 | 31.20 | 35.20 | 33.20 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 90.00 | 36.20 | 40.20 | 38.20 | % | 0.42 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST |