Options Chain for ROOT INC CL A NEW (ROOT) - $136.93 as of 3/28/2025 8:53:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.90 | 61.90 | % | 0 | 0 | 1.13 | 0.93 | 0.00 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 54.50 | 57.60 | % | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.10 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 50.40 | 53.50 | 51.53 | % | 2 | 0 | 1.15 | 0.89 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 95.00 | 46.50 | 48.90 | 51.75 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.86 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 42.10 | 45.70 | 43.10 | % | 2 | 0 | 1.11 | 0.84 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 105.00 | 38.50 | 42.00 | % | 0 | 0 | 1.10 | 0.81 | 0.00 | -0.16 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 36.00 | 38.60 | 43.60 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.78 | 0.01 | -0.18 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 32.60 | 34.00 | % | 0 | 0 | 1.07 | 0.75 | 0.01 | -0.19 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 29.70 | 31.10 | 54.97 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.71 | 0.01 | -0.20 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 25.90 | 28.00 | 31.25 | % | 1 | 0 | 1.03 | 0.68 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 130.00 | 24.20 | 25.50 | 24.40 | -9.35 | -27.71% | 10 | 3 | 1.05 | 0.64 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 21.80 | 22.90 | % | 0 | 0 | 1.04 | 0.60 | 0.01 | -0.22 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 19.40 | 20.80 | 20.20 | -7.20 | -26.28% | 6 | 2 | 1.03 | 0.57 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 17.20 | 18.70 | 21.96 | -3.84 | -14.89% | 1 | 3 | 1.03 | 0.53 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 15.30 | 16.80 | 22.93 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.49 | 0.01 | -0.22 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 14.30 | 15.20 | 14.91 | -4.26 | -22.23% | 3 | 7 | 1.03 | 0.46 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 12.80 | 13.70 | 13.53 | -5.37 | -28.42% | 7 | 11 | 1.04 | 0.42 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 11.50 | 12.30 | 14.77 | -0.73 | -4.71% | 1 | 6 | 1.04 | 0.39 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 9.90 | 11.20 | 12.70 | -2.30 | -15.34% | 1 | 13 | 1.03 | 0.36 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 9.10 | 9.90 | 11.50 | -1.50 | -11.54% | 5 | 12 | 1.03 | 0.34 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 7.90 | 9.00 | 12.60 | 0.00 | 0.00% | 0 | 40 | 1.03 | 0.31 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 7.50 | 8.20 | 11.40 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.29 | 0.01 | -0.19 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 6.70 | 7.40 | 10.20 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.26 | 0.01 | -0.18 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 6.10 | 6.80 | 6.60 | -3.80 | -36.54% | 1 | 16 | 1.05 | 0.24 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 5.50 | 6.10 | 5.95 | -2.05 | -25.63% | 7 | 32 | 1.05 | 0.22 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 4.00 | 5.20 | 4.42 | -2.58 | -36.86% | 35 | 45 | 1.05 | 0.19 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 3.60 | 4.20 | 3.91 | -1.22 | -23.79% | 80 | 11 | 1.07 | 0.16 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 3.00 | 3.50 | 3.20 | % | 1 | 0 | 1.07 | 0.14 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 240.00 | 2.35 | 3.20 | % | 0 | 0 | 1.09 | 0.12 | 0.00 | -0.11 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 2.00 | 2.50 | 3.46 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.10 | 0.00 | -0.10 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 260.00 | 1.60 | 2.10 | 2.00 | -0.69 | -25.66% | 2 | 7 | 1.09 | 0.09 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 270.00 | 1.30 | 1.80 | 1.45 | -0.75 | -34.10% | 15 | 41 | 1.10 | 0.07 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 1.85 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 51 | 1.16 | -0.07 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 2.30 | 3.00 | 2.10 | -0.20 | -8.70% | 2 | 1 | 1.14 | -0.09 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 3.10 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.11 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 4.10 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.14 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 5.30 | 6.10 | 5.69 | +1.19 | +26.45% | 5 | 165 | 1.11 | -0.16 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 6.70 | 7.30 | 7.18 | +1.48 | +25.97% | 1 | 6 | 1.10 | -0.19 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 8.40 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.22 | 0.01 | -0.18 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 10.10 | 10.90 | 8.95 | +1.35 | +17.77% | 2 | 3 | 1.10 | -0.25 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 12.00 | 13.00 | 12.06 | +1.66 | +15.97% | 21 | 63 | 1.09 | -0.29 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 14.30 | 15.00 | 12.25 | 0.00 | 0.00% | 0 | 15 | 1.08 | -0.32 | 0.01 | -0.21 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 16.60 | 18.30 | 17.00 | +3.90 | +29.78% | 2 | 10 | 1.10 | -0.36 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 19.20 | 19.90 | 19.90 | +4.40 | +28.39% | 24 | 21 | 1.07 | -0.40 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 21.90 | 23.60 | 23.00 | +5.00 | +27.78% | 9 | 26 | 1.09 | -0.43 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 24.80 | 25.70 | 25.10 | +4.80 | +23.65% | 22 | 15 | 1.06 | -0.47 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 27.80 | 29.70 | 27.90 | +3.30 | +13.42% | 12 | 5 | 1.08 | -0.51 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 31.10 | 33.10 | 26.10 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.54 | 0.01 | -0.22 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 33.80 | 35.80 | 29.82 | 0.00 | 0.00% | 0 | 13 | 1.04 | -0.58 | 0.01 | -0.22 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 37.20 | 40.20 | 31.80 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.61 | 0.01 | -0.21 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 41.10 | 44.00 | 36.20 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.64 | 0.01 | -0.21 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 45.10 | 47.60 | 38.50 | 0.00 | 0.00% | 0 | 12 | 1.06 | -0.66 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 48.90 | 51.40 | 46.50 | +4.40 | +10.46% | 1 | 5 | 1.05 | -0.69 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 52.60 | 55.80 | % | 0 | 0 | 1.05 | -0.71 | 0.01 | -0.19 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 57.20 | 59.90 | 38.40 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.74 | 0.01 | -0.18 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 61.70 | 64.30 | 42.40 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.76 | 0.01 | -0.18 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 65.80 | 68.60 | % | 0 | 0 | 1.05 | -0.78 | 0.01 | -0.17 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 74.50 | 77.40 | 49.50 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.81 | 0.01 | -0.15 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 83.80 | 86.60 | % | 0 | 0 | 1.05 | -0.84 | 0.00 | -0.14 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 93.10 | 96.00 | % | 0 | 0 | 1.03 | -0.86 | 0.00 | -0.13 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 102.30 | 105.50 | % | 0 | 0 | 1.02 | -0.88 | 0.00 | -0.11 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 112.00 | 115.20 | % | 0 | 0 | 1.30 | -0.90 | 0.00 | -0.10 | 3/28/2025 3:59:54 PM EST | |||
| 260.00 | 121.60 | 124.80 | % | 0 | 0 | 1.33 | -0.91 | 0.00 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 131.30 | 134.60 | % | 0 | 0 | 1.34 | -0.93 | 0.00 | -0.08 | 3/28/2025 3:59:54 PM EST |