Options Chain for ROOT INC CL A NEW (ROOT) - $143.61 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 122.00 | 126.00 | 93.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 119.60 | 123.50 | 72.00 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 117.50 | 121.00 | 154.00 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 112.60 | 116.00 | 113.93 | -9.97 | -8.05% | 1 | 1 | 2.91 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 107.60 | 111.00 | 126.40 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 102.30 | 106.40 | 105.24 | 0.00 | 0.00% | 0 | 48 | 2.56 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 97.80 | 101.40 | 57.50 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.99 | 0.00 | -0.02 | 10/31/2024 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 92.60 | 96.20 | 112.00 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.99 | 0.00 | -0.04 | 3/21/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 88.10 | 91.90 | 69.90 | 0.00 | 0.00% | 0 | 42 | 2.04 | 0.98 | 0.00 | -0.04 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 83.30 | 87.00 | 65.40 | 0.00 | 0.00% | 0 | 14 | 1.89 | 0.97 | 0.00 | -0.06 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 78.10 | 82.20 | 76.91 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.96 | 0.00 | -0.08 | 3/13/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 74.00 | 77.00 | 49.00 | 0.00 | 0.00% | 0 | 313 | 1.59 | 0.96 | 0.00 | -0.09 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 69.40 | 72.50 | 35.60 | 0.00 | 0.00% | 0 | 13 | 1.56 | 0.95 | 0.00 | -0.09 | 1/30/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 65.10 | 68.00 | 100.00 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.93 | 0.00 | -0.11 | 3/24/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 60.70 | 63.50 | 73.25 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.91 | 0.00 | -0.13 | 3/17/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 56.30 | 59.20 | 58.10 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.90 | 0.00 | -0.14 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 52.80 | 55.00 | 41.93 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.88 | 0.00 | -0.16 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 47.90 | 51.00 | 48.00 | 0.00 | 0.00% | 0 | 129 | 1.16 | 0.86 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 44.10 | 47.20 | 41.70 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.83 | 0.00 | -0.19 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 40.60 | 43.60 | 41.70 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.80 | 0.00 | -0.20 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 37.20 | 39.80 | 30.50 | 0.00 | 0.00% | 0 | 89 | 1.12 | 0.78 | 0.00 | -0.21 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 33.90 | 36.50 | 33.80 | 0.00 | 0.00% | 0 | 115 | 1.11 | 0.75 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 31.40 | 33.80 | 35.50 | 0.00 | 0.00% | 0 | 71 | 1.13 | 0.71 | 0.01 | -0.23 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 27.40 | 31.00 | 26.55 | 0.00 | 0.00% | 0 | 60 | 1.09 | 0.68 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 25.30 | 27.50 | 22.60 | 0.00 | 0.00% | 0 | 122 | 1.08 | 0.65 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 22.70 | 24.90 | 24.00 | +1.00 | +4.35% | 2 | 95 | 1.07 | 0.61 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 19.80 | 23.10 | 19.50 | 0.00 | 0.00% | 0 | 111 | 1.06 | 0.58 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 18.70 | 21.00 | 19.05 | -0.53 | -2.71% | 1 | 72 | 1.09 | 0.54 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 17.20 | 18.80 | 16.81 | -0.09 | -0.54% | 3 | 114 | 1.09 | 0.50 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 14.40 | 17.60 | 15.85 | +0.12 | +0.77% | 10 | 61 | 1.07 | 0.47 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 14.00 | 15.30 | 12.80 | 0.00 | 0.00% | 0 | 77 | 1.08 | 0.44 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 11.50 | 15.00 | 12.24 | 0.00 | 0.00% | 0 | 33 | 1.08 | 0.40 | 0.01 | -0.23 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 9.60 | 12.20 | 11.00 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.37 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 10.00 | 11.10 | 10.20 | -0.90 | -8.11% | 2 | 51 | 1.07 | 0.34 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 8.80 | 10.00 | 11.40 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.31 | 0.01 | -0.21 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 6.60 | 10.50 | 10.35 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.29 | 0.01 | -0.20 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 195.00 | 7.00 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.26 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 200.00 | 6.10 | 7.20 | 6.50 | -0.50 | -7.15% | 2 | 119 | 1.05 | 0.24 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 210.00 | 4.80 | 5.90 | 4.69 | 0.00 | 0.00% | 0 | 112 | 1.05 | 0.19 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 220.00 | 3.70 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 89 | 1.05 | 0.16 | 0.00 | -0.14 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 230.00 | 2.70 | 3.80 | 3.24 | -0.06 | -1.82% | 2 | 17 | 1.04 | 0.13 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 240.00 | 1.95 | 3.00 | 4.70 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.10 | 0.00 | -0.10 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 250.00 | 1.45 | 3.30 | 2.63 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.08 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 260.00 | 1.25 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.07 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 270.00 | 1.05 | 1.40 | 1.35 | +0.20 | +17.40% | 12 | 60 | 1.05 | 0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 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 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.28 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.15 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 40 | 2.11 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.20 | 0.31 | 0.00 | 0.00% | 0 | 773 | 2.29 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 458 | 2.12 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 2.40 | 1.60 | 0.00 | 0.00% | 0 | 19 | 1.81 | -0.01 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 192 | 1.79 | -0.02 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 0.25 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 45 | 1.42 | -0.03 | 0.00 | -0.06 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.35 | 1.75 | 2.15 | 0.00 | 0.00% | 0 | 84 | 1.36 | -0.04 | 0.00 | -0.08 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.60 | 2.10 | 1.20 | 0.00 | 0.00% | 0 | 37 | 1.33 | -0.04 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.15 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 57 | 1.43 | -0.05 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 1.05 | 2.35 | 2.60 | 0.00 | 0.00% | 0 | 76 | 1.31 | -0.07 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 2.10 | 3.00 | 2.48 | -4.98 | -66.76% | 2 | 24 | 1.23 | -0.09 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 2.75 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 53 | 1.26 | -0.10 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 3.50 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 56 | 1.20 | -0.12 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 4.60 | 5.50 | 5.70 | +0.13 | +2.34% | 1 | 124 | 1.18 | -0.14 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 5.40 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 30 | 1.20 | -0.17 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 6.80 | 8.00 | 7.70 | -1.71 | -18.18% | 1 | 91 | 1.14 | -0.20 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 8.40 | 9.40 | 9.95 | -1.25 | -11.17% | 1 | 22 | 1.13 | -0.22 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 10.10 | 11.20 | 11.10 | 0.00 | 0.00% | 0 | 40 | 1.12 | -0.25 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 11.90 | 13.00 | 12.95 | 0.00 | 0.00% | 0 | 28 | 1.10 | -0.29 | 0.01 | -0.23 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 14.00 | 15.20 | 14.68 | 0.00 | 0.00% | 0 | 32 | 1.10 | -0.32 | 0.01 | -0.24 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 16.30 | 17.60 | 18.60 | +0.60 | +3.34% | 10 | 27 | 1.09 | -0.35 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 18.40 | 19.90 | 22.90 | 0.00 | 0.00% | 0 | 11 | 1.07 | -0.39 | 0.01 | -0.25 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 19.90 | 23.20 | 23.30 | 0.00 | 0.00% | 0 | 46 | 1.05 | -0.42 | 0.01 | -0.25 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 24.20 | 25.90 | 26.32 | 0.00 | 0.00% | 0 | 28 | 1.08 | -0.46 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 26.60 | 29.10 | 45.70 | 0.00 | 0.00% | 0 | 30 | 1.06 | -0.50 | 0.01 | -0.25 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 30.20 | 32.20 | 34.90 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.53 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 33.70 | 36.30 | 35.30 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.56 | 0.01 | -0.24 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 37.40 | 40.00 | 44.44 | 0.00 | 0.00% | 0 | 16 | 1.08 | -0.60 | 0.01 | -0.23 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 40.80 | 43.70 | 42.00 | 0.00 | 0.00% | 0 | 32 | 1.08 | -0.63 | 0.01 | -0.22 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 44.50 | 47.50 | 42.10 | 0.00 | 0.00% | 0 | 7 | 1.07 | -0.66 | 0.01 | -0.22 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 48.80 | 51.00 | 51.20 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.69 | 0.01 | -0.21 | 3/27/2025 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 52.60 | 54.90 | % | 0 | 0 | 1.06 | -0.71 | 0.01 | -0.20 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 56.70 | 59.20 | 59.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.74 | 0.01 | -0.19 | 3/27/2025 | 5/5/2025 4:00:02 PM EST |
| 200.00 | 60.50 | 63.30 | % | 0 | 0 | 1.04 | -0.76 | 0.01 | -0.18 | 5/5/2025 4:00:02 PM EST | |||
| 210.00 | 69.50 | 71.60 | 80.20 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.81 | 0.01 | -0.16 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 220.00 | 78.40 | 81.00 | % | 0 | 0 | 1.07 | -0.84 | 0.00 | -0.14 | 5/5/2025 4:00:02 PM EST | |||
| 230.00 | 87.10 | 90.90 | % | 0 | 0 | 0.99 | -0.87 | 0.00 | -0.12 | 5/5/2025 4:00:02 PM EST | |||
| 240.00 | 96.00 | 100.00 | % | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.10 | 5/5/2025 4:00:02 PM EST | |||
| 250.00 | 106.20 | 109.20 | % | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 260.00 | 115.70 | 118.80 | % | 0 | 0 | 1.21 | -0.93 | 0.00 | -0.07 | 5/5/2025 4:00:02 PM EST | |||
| 270.00 | 125.40 | 128.50 | % | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.06 | 5/5/2025 4:00:02 PM EST |