Options Chain for ROOT INC CL A NEW (ROOT) - $51.91 as of 4/29/2026 10:04:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.90 | 30.60 | 29.25 | 29.22 | 0.00 | 0.00% | 1.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:33 PM EST |
| 25.00 | 25.40 | 28.70 | 27.05 | 29.80 | 0.00 | 0.00% | 1.08 | 0 | 12 | 3.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:33 PM EST |
| 30.00 | 20.80 | 23.70 | 22.25 | 15.39 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.72 | 0.99 | 0.00 | -0.02 | 4/6/2026 | 4/29/2026 1:58:33 PM EST |
| 35.00 | 16.10 | 18.90 | 17.50 | 20.20 | 0.00 | 0.00% | 0.50 | 0 | 25 | 2.21 | 0.96 | 0.01 | -0.05 | 4/17/2026 | 4/29/2026 1:58:33 PM EST |
| 40.00 | 11.60 | 14.20 | 12.90 | % | 0.32 | 0 | 0 | 1.88 | 0.89 | 0.02 | -0.09 | 4/29/2026 1:58:33 PM EST | |||
| 45.00 | 8.30 | 10.20 | 9.25 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 94 | 1.13 | 0.77 | 0.03 | -0.13 | 4/20/2026 | 4/29/2026 1:58:33 PM EST |
| 50.00 | 5.50 | 6.60 | 6.05 | 5.70 | -3.90 | -40.63% | 0.12 | 4 | 222 | 1.09 | 0.62 | 0.03 | -0.16 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 55.00 | 3.50 | 4.20 | 3.85 | 4.00 | -1.76 | -30.56% | 0.07 | 6 | 1,196 | 1.14 | 0.46 | 0.03 | -0.16 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 60.00 | 1.85 | 2.80 | 2.33 | 2.39 | -0.66 | -21.64% | 0.04 | 144 | 718 | 1.13 | 0.32 | 0.03 | -0.14 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 65.00 | 0.90 | 1.70 | 1.30 | 1.35 | -0.70 | -34.15% | 0.02 | 16 | 133 | 1.11 | 0.21 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 70.00 | 0.50 | 1.00 | 0.75 | 0.80 | -0.40 | -33.34% | 0.01 | 18 | 274 | 1.13 | 0.13 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 75.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.50 | -50.00% | 0.01 | 44 | 81 | 1.15 | 0.08 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:33 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:33 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 283 | 2.01 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 1:58:33 PM EST |
| 35.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 17 | 59 | 1.09 | -0.04 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 40.00 | 0.65 | 1.20 | 0.93 | 0.88 | +0.33 | +60.00% | 0.02 | 3 | 235 | 1.16 | -0.11 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 45.00 | 1.75 | 2.30 | 2.03 | 2.02 | +0.86 | +74.14% | 0.05 | 5 | 109 | 1.15 | -0.23 | 0.03 | -0.13 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 50.00 | 3.70 | 4.70 | 4.20 | 4.20 | +0.95 | +29.24% | 0.08 | 14 | 156 | 1.16 | -0.38 | 0.03 | -0.16 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 55.00 | 6.40 | 7.60 | 7.00 | 6.90 | +1.85 | +36.64% | 0.13 | 8 | 106 | 1.16 | -0.54 | 0.03 | -0.16 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 60.00 | 9.80 | 11.10 | 10.45 | 7.49 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.20 | -0.68 | 0.03 | -0.14 | 4/24/2026 | 4/29/2026 1:58:33 PM EST |
| 65.00 | 13.60 | 15.60 | 14.60 | 14.09 | +3.39 | +31.69% | 0.22 | 1 | 10 | 1.13 | -0.79 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:58:33 PM EST |
| 70.00 | 17.40 | 20.40 | 18.90 | % | 0.27 | 0 | 0 | 1.68 | -0.87 | 0.02 | -0.08 | 4/29/2026 1:58:33 PM EST | |||
| 75.00 | 21.90 | 25.30 | 23.60 | % | 0.31 | 0 | 0 | 1.85 | -0.92 | 0.01 | -0.06 | 4/29/2026 1:58:33 PM EST |