Options Chain for ROOT INC CL A NEW (ROOT) - $59.87 as of 5/7/2026 9:10:59 AM 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 | 31.90 | 36.10 | 34.00 | % | 1.51 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 25.00 | 29.60 | 33.30 | 31.45 | 29.88 | 0.00 | 0.00% | 1.26 | 0 | 3 | 2.28 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 2:59:08 PM EST |
| 30.00 | 24.70 | 28.60 | 26.65 | 15.15 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 5/7/2026 2:59:08 PM EST |
| 35.00 | 21.00 | 23.60 | 22.30 | 18.12 | 0.00 | 0.00% | 0.64 | 0 | 52 | 1.52 | 0.97 | 0.00 | -0.02 | 4/16/2026 | 5/7/2026 2:59:08 PM EST |
| 40.00 | 16.40 | 19.10 | 17.75 | 23.50 | +14.26 | +154.33% | 0.44 | 1 | 78 | 1.26 | 0.92 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 45.00 | 12.20 | 14.60 | 13.40 | 13.00 | +0.80 | +6.56% | 0.30 | 2 | 64 | 0.73 | 0.85 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 50.00 | 8.70 | 9.90 | 9.30 | 15.20 | +6.20 | +68.89% | 0.19 | 1 | 221 | 0.76 | 0.75 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 55.00 | 6.00 | 6.80 | 6.40 | 7.37 | +0.17 | +2.37% | 0.12 | 24 | 137 | 0.76 | 0.63 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 60.00 | 3.90 | 4.80 | 4.35 | 4.34 | -0.76 | -14.91% | 0.07 | 22 | 186 | 0.77 | 0.50 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 65.00 | 2.70 | 3.10 | 2.90 | 3.40 | -0.30 | -8.11% | 0.04 | 44 | 875 | 0.77 | 0.38 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 70.00 | 1.35 | 2.25 | 1.80 | 1.80 | -0.52 | -22.42% | 0.03 | 23 | 83 | 0.78 | 0.27 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 75.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.60 | -32.44% | 0.02 | 7 | 80 | 0.78 | 0.20 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 80.00 | 0.70 | 1.10 | 0.90 | 0.97 | -0.33 | -25.39% | 0.01 | 68 | 196 | 0.77 | 0.14 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 85.00 | 0.20 | 0.80 | 0.50 | 0.55 | -0.20 | -26.67% | 0.01 | 5 | 74 | 0.79 | 0.10 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 90.00 | 0.20 | 0.90 | 0.55 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.82 | 0.07 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 2:59:08 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 625 | 0.76 | 0.05 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.21 | -0.09 | -30.00% | 0.00 | 7 | 70 | 0.81 | 0.04 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.39 | +0.09 | +30.00% | 0.00 | 1 | 71 | 0.85 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.53 | +240.91% | 0.00 | 1 | 8 | 1.19 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.70 | % | 0.00 | 1 | 6 | 1.25 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.36 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 2:59:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:08 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:59:08 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 11 | 112 | 0.95 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.17 | -29.83% | 0.01 | 2 | 72 | 0.91 | -0.03 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 40.00 | 0.55 | 1.10 | 0.83 | 0.45 | -0.85 | -65.39% | 0.02 | 7 | 245 | 0.90 | -0.08 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 45.00 | 1.25 | 1.65 | 1.45 | 1.40 | -1.21 | -46.36% | 0.03 | 12 | 177 | 0.82 | -0.15 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 50.00 | 2.20 | 3.20 | 2.70 | 2.32 | -1.88 | -44.77% | 0.05 | 55 | 106 | 0.76 | -0.25 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 55.00 | 4.20 | 5.20 | 4.70 | 4.70 | -1.80 | -27.70% | 0.09 | 32 | 30 | 0.74 | -0.37 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 60.00 | 7.40 | 8.10 | 7.75 | 7.20 | -3.40 | -32.08% | 0.13 | 57 | 88 | 0.77 | -0.50 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 65.00 | 11.00 | 11.60 | 11.30 | 11.00 | -2.59 | -19.06% | 0.17 | 36 | 90 | 0.78 | -0.63 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 70.00 | 15.00 | 15.70 | 15.35 | 16.30 | 0.00 | 0.00% | 0.22 | 0 | 153 | 0.81 | -0.73 | 0.02 | -0.06 | 4/28/2026 | 5/7/2026 2:59:08 PM EST |
| 75.00 | 19.30 | 20.20 | 19.75 | 13.60 | -9.20 | -40.36% | 0.26 | 4 | 12 | 0.86 | -0.80 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 80.00 | 22.90 | 25.00 | 23.95 | 29.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.01 | -0.86 | 0.01 | -0.04 | 4/15/2026 | 5/7/2026 2:59:08 PM EST |
| 85.00 | 28.80 | 30.50 | 29.65 | 27.90 | % | 0.35 | 1 | 18 | 0.90 | -0.90 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 90.00 | 31.90 | 34.70 | 33.30 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.12 | -0.93 | 0.01 | -0.03 | 3/27/2026 | 5/7/2026 2:59:08 PM EST |
| 95.00 | 36.90 | 39.40 | 38.15 | % | 0.40 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.02 | 5/7/2026 2:59:08 PM EST | |||
| 100.00 | 41.50 | 45.10 | 43.30 | % | 0.43 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.02 | 5/7/2026 2:59:08 PM EST | |||
| 105.00 | 46.70 | 50.50 | 48.60 | % | 0.46 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 110.00 | 51.80 | 55.50 | 53.65 | % | 0.49 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 115.00 | 56.70 | 60.30 | 58.50 | % | 0.51 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 120.00 | 61.70 | 65.40 | 63.55 | % | 0.53 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 125.00 | 66.60 | 70.50 | 68.55 | % | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 130.00 | 71.60 | 75.50 | 73.55 | % | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST |