Options Chain for ROOT INC CL A NEW (ROOT) - $129.60 as of 5/27/2025 3:32:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 109.90 | 114.00 | 74.50 | 0.00 | 0.00% | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 107.10 | 111.40 | 72.30 | 0.00 | 0.00% | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 104.70 | 109.30 | 116.80 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 99.70 | 104.20 | 68.10 | 0.00 | 0.00% | 0 | 17 | 2.83 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 94.80 | 99.40 | 39.00 | 0.00 | 0.00% | 0 | 22 | 2.48 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 89.80 | 94.30 | 43.80 | 0.00 | 0.00% | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 84.90 | 89.30 | 46.10 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 80.00 | 84.50 | 75.80 | 0.00 | 0.00% | 0 | 48 | 1.93 | 1.00 | 0.00 | -0.01 | 2/27/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 75.10 | 79.50 | 72.50 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 70.20 | 74.80 | 83.90 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 65.40 | 69.80 | 35.40 | 0.00 | 0.00% | 0 | 17 | 1.51 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 5/27/2025 1:58:53 PM EST |
| 70.00 | 60.50 | 65.00 | 75.00 | 0.00 | 0.00% | 0 | 151 | 1.39 | 0.98 | 0.00 | -0.03 | 2/13/2025 | 5/27/2025 1:58:53 PM EST |
| 75.00 | 56.30 | 60.20 | 60.80 | 0.00 | 0.00% | 0 | 36 | 1.23 | 0.97 | 0.00 | -0.04 | 3/3/2025 | 5/27/2025 1:58:53 PM EST |
| 80.00 | 51.70 | 55.20 | 50.00 | 0.00 | 0.00% | 0 | 27 | 1.17 | 0.96 | 0.00 | -0.05 | 3/4/2025 | 5/27/2025 1:58:53 PM EST |
| 85.00 | 47.60 | 50.80 | 19.70 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.94 | 0.00 | -0.06 | 1/8/2025 | 5/27/2025 1:58:53 PM EST |
| 90.00 | 42.50 | 46.00 | 33.50 | 0.00 | 0.00% | 0 | 29 | 0.76 | 0.92 | 0.00 | -0.07 | 2/3/2025 | 5/27/2025 1:58:53 PM EST |
| 95.00 | 39.00 | 41.30 | 43.55 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.90 | 0.00 | -0.08 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 100.00 | 33.90 | 36.60 | 32.45 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.87 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 105.00 | 30.50 | 32.30 | 28.65 | 0.00 | 0.00% | 0 | 48 | 0.79 | 0.83 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 110.00 | 26.30 | 30.00 | 33.86 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.79 | 0.01 | -0.12 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 115.00 | 22.90 | 26.50 | 36.70 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.75 | 0.01 | -0.13 | 5/7/2025 | 5/27/2025 1:58:53 PM EST |
| 120.00 | 20.50 | 22.00 | 20.42 | 0.00 | 0.00% | 0 | 39 | 0.75 | 0.70 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 125.00 | 17.70 | 19.00 | 17.60 | -0.70 | -3.83% | 1 | 60 | 0.74 | 0.65 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 130.00 | 15.40 | 16.10 | 16.00 | +0.30 | +1.92% | 4 | 22 | 0.73 | 0.59 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 135.00 | 12.60 | 13.80 | 13.82 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.54 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 140.00 | 10.60 | 11.70 | 11.57 | +0.85 | +7.93% | 3 | 27 | 0.73 | 0.49 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 145.00 | 8.80 | 9.90 | 8.89 | -1.41 | -13.69% | 1 | 64 | 0.72 | 0.43 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 7.10 | 8.40 | 8.75 | 0.00 | 0.00% | 0 | 46 | 0.72 | 0.38 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 6.40 | 7.10 | 6.90 | -0.50 | -6.76% | 5 | 54 | 0.71 | 0.34 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 160.00 | 5.30 | 5.90 | 5.69 | +0.09 | +1.61% | 17 | 71 | 0.71 | 0.30 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 165.00 | 4.30 | 5.10 | 4.70 | -0.11 | -2.29% | 1 | 54 | 0.72 | 0.26 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 3.40 | 4.30 | 4.32 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.22 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 1.10 | 3.80 | 3.00 | -0.40 | -11.77% | 1 | 8 | 0.72 | 0.19 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 180.00 | 2.35 | 3.10 | 2.75 | +0.14 | +5.37% | 1 | 40 | 0.71 | 0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 1.95 | 2.55 | 2.30 | -0.10 | -4.17% | 1 | 76 | 0.73 | 0.14 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.12 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 195.00 | 0.00 | 1.85 | 2.16 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.10 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 200.00 | 0.60 | 1.75 | 4.30 | 0.00 | 0.00% | 0 | 114 | 0.69 | 0.08 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 0.55 | 1.40 | 2.01 | 0.00 | 0.00% | 0 | 295 | 0.69 | 0.06 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 0.40 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.04 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 230.00 | 0.00 | 1.50 | 3.87 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.03 | 0.00 | -0.02 | 4/4/2025 | 5/27/2025 1:58:53 PM EST |
| 240.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.02 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 0.00 | 1.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 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 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 18 | 3.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 1.40 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 28 | 1.90 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 1.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.44 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.32 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 70.00 | 0.10 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.98 | -0.02 | 0.00 | -0.03 | 5/6/2025 | 5/27/2025 1:58:53 PM EST |
| 75.00 | 0.15 | 1.50 | 2.90 | 0.00 | 0.00% | 0 | 46 | 0.90 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/27/2025 1:58:53 PM EST |
| 80.00 | 0.80 | 1.10 | 0.85 | -0.35 | -29.17% | 10 | 58 | 0.89 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 85.00 | 1.15 | 1.45 | 1.63 | 0.00 | 0.00% | 0 | 81 | 0.86 | -0.06 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 90.00 | 1.55 | 1.90 | 1.73 | -0.44 | -20.28% | 12 | 48 | 0.83 | -0.08 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 95.00 | 2.15 | 2.55 | 3.40 | 0.00 | 0.00% | 0 | 31 | 0.81 | -0.10 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 100.00 | 2.90 | 3.30 | 3.25 | -1.50 | -31.58% | 2 | 21 | 0.80 | -0.13 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 105.00 | 3.90 | 4.60 | 6.10 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.17 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 110.00 | 5.10 | 5.70 | 6.84 | 0.00 | 0.00% | 0 | 51 | 0.76 | -0.21 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 115.00 | 6.60 | 7.20 | 8.30 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.25 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 120.00 | 8.30 | 9.00 | 10.10 | 0.00 | 0.00% | 0 | 60 | 0.75 | -0.30 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 125.00 | 10.50 | 11.10 | 10.80 | -3.17 | -22.70% | 1 | 31 | 0.74 | -0.35 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 130.00 | 12.90 | 13.50 | 13.19 | -3.76 | -22.19% | 4 | 12 | 0.74 | -0.41 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 135.00 | 15.10 | 16.20 | 15.90 | +2.20 | +16.06% | 3 | 17 | 0.73 | -0.46 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 140.00 | 18.20 | 19.20 | 18.90 | +0.90 | +5.00% | 3 | 13 | 0.73 | -0.51 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 145.00 | 21.10 | 22.40 | 22.10 | -1.40 | -5.96% | 2 | 8 | 0.70 | -0.57 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 24.50 | 26.70 | 24.10 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.62 | 0.01 | -0.14 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 27.80 | 30.60 | 37.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.66 | 0.01 | -0.13 | 3/28/2025 | 5/27/2025 1:58:53 PM EST |
| 160.00 | 32.00 | 34.80 | 36.60 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.70 | 0.01 | -0.12 | 5/5/2025 | 5/27/2025 1:58:53 PM EST |
| 165.00 | 35.90 | 38.30 | 30.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.74 | 0.01 | -0.11 | 5/14/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 39.90 | 43.00 | 52.70 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.78 | 0.01 | -0.11 | 4/17/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 44.20 | 47.20 | 42.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.81 | 0.01 | -0.10 | 4/29/2025 | 5/27/2025 1:58:53 PM EST |
| 180.00 | 48.30 | 51.70 | 59.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.84 | 0.01 | -0.09 | 3/31/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 53.40 | 55.90 | 49.30 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.86 | 0.01 | -0.08 | 4/29/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 57.70 | 61.10 | 61.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.88 | 0.01 | -0.07 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 195.00 | 62.70 | 65.40 | % | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 67.40 | 70.50 | 61.50 | 0.00 | 0.00% | 0 | 14 | 0.97 | -0.92 | 0.00 | -0.05 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 76.30 | 80.80 | 79.70 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.94 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 86.20 | 90.60 | 79.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.96 | 0.00 | -0.03 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 230.00 | 96.10 | 100.50 | 103.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 240.00 | 106.10 | 110.50 | 113.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.98 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 116.00 | 120.50 | 123.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 126.10 | 130.40 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 270.00 | 136.00 | 140.50 | 143.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |