Options Chain for ROOT INC CL A NEW (ROOT) - $88.39 as of 8/12/2025 1:42:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.80 | 45.30 | 43.05 | % | 0.96 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 50.00 | 35.80 | 40.30 | 38.05 | % | 0.76 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 55.00 | 30.80 | 35.30 | 33.05 | % | 0.60 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 60.00 | 25.80 | 30.30 | 28.05 | % | 0.47 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 65.00 | 21.30 | 24.70 | 23.00 | % | 0.35 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 70.00 | 17.60 | 18.40 | 18.00 | 16.50 | -0.30 | -1.79% | 0.26 | 134 | 286 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 11.80 | 14.00 | 12.90 | 16.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.78 | 0.98 | 0.01 | -0.05 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 7.40 | 9.10 | 8.25 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.67 | 0.87 | 0.03 | -0.24 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 3.80 | 4.30 | 4.05 | 3.23 | -0.47 | -12.71% | 0.05 | 21 | 60 | 0.74 | 0.61 | 0.07 | -0.39 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 1.25 | 1.60 | 1.43 | 1.50 | -0.69 | -31.51% | 0.02 | 179 | 463 | 0.71 | 0.28 | 0.06 | -0.33 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.45 | -52.95% | 0.00 | 165 | 475 | 0.85 | 0.08 | 0.03 | -0.15 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 17 | 740 | 1.02 | 0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.14 | -58.34% | 0.00 | 50 | 603 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 783 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 339 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.07 | -58.34% | 0.00 | 30 | 721 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 423 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 187 | 949 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 596 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 579 | 3.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 559 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | +0.06 | +66.67% | 0.00 | 7 | 72 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.14 | +350.00% | 0.00 | 2 | 499 | 3.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 4.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 689 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 742 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.26 | -0.02 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.20 | -36.37% | 0.00 | 12 | 658 | 0.83 | -0.13 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 0.75 | 1.25 | 1.00 | 1.48 | +0.08 | +5.72% | 0.01 | 62 | 237 | 0.72 | -0.39 | 0.07 | -0.39 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 2.95 | 3.70 | 3.33 | 4.70 | +0.30 | +6.82% | 0.04 | 10 | 739 | 0.71 | -0.72 | 0.06 | -0.33 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 7.00 | 7.90 | 7.45 | 8.92 | +1.22 | +15.85% | 0.08 | 9 | 355 | 1.00 | -0.92 | 0.03 | -0.15 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 11.70 | 12.50 | 12.10 | 13.59 | +1.39 | +11.40% | 0.12 | 5 | 416 | 1.27 | -0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 15.30 | 17.50 | 16.40 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 188 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 20.30 | 23.10 | 21.70 | 23.00 | +1.68 | +7.88% | 0.20 | 4 | 145 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 26.10 | 28.90 | 27.50 | 27.35 | 0.00 | 0.00% | 0.24 | 3 | 468 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 31.10 | 33.40 | 32.25 | 31.95 | -0.80 | -2.45% | 0.27 | 23 | 113 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 34.80 | 39.20 | 37.00 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 24 | 2.98 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 41.00 | 43.20 | 42.10 | 40.90 | 0.00 | 0.00% | 0.32 | 0 | 37 | 3.93 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 44.80 | 49.20 | 47.00 | 45.02 | 0.00 | 0.00% | 0.35 | 0 | 9 | 4.01 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 50.70 | 53.90 | 52.30 | 52.67 | +1.79 | +3.52% | 0.37 | 1 | 7 | 4.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 55.20 | 58.90 | 57.05 | 41.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 60.20 | 63.90 | 62.05 | 31.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 64.90 | 68.90 | 66.90 | 34.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 70.20 | 73.90 | 72.05 | 39.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 165.00 | 75.40 | 78.80 | 77.10 | 44.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 80.10 | 83.70 | 81.90 | 48.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.42 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 85.30 | 88.80 | 87.05 | % | 0.50 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 180.00 | 90.00 | 93.80 | 91.90 | % | 0.51 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 185.00 | 95.10 | 98.60 | 96.85 | % | 0.52 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 190.00 | 100.00 | 103.90 | 101.95 | % | 0.54 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 195.00 | 105.10 | 108.20 | 106.65 | % | 0.55 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 200.00 | 110.00 | 113.80 | 111.90 | % | 0.56 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST |