Options Chain for ROOT INC CL A NEW (ROOT) - $92.52 as of 8/13/2025 9:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 70.60 | 75.00 | 72.80 | 85.50 | 0.00 | 0.00% | 3.64 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 68.10 | 72.50 | 70.30 | 135.50 | 0.00 | 0.00% | 3.12 | 0 | 8 | 3.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 65.60 | 70.00 | 67.80 | 63.20 | 0.00 | 0.00% | 2.71 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 60.70 | 65.00 | 62.85 | 47.70 | 0.00 | 0.00% | 2.10 | 0 | 12 | 2.83 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 55.70 | 60.10 | 57.90 | 48.70 | 0.00 | 0.00% | 1.65 | 0 | 19 | 2.48 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 50.70 | 55.10 | 52.90 | 51.80 | 0.00 | 0.00% | 1.32 | 0 | 61 | 1.99 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 45.80 | 50.00 | 47.90 | 48.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 41.10 | 45.00 | 43.05 | 76.96 | 0.00 | 0.00% | 0.86 | 0 | 24 | 1.60 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 36.80 | 40.00 | 38.40 | 51.10 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.40 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 31.30 | 35.30 | 33.30 | 63.34 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.27 | 0.98 | 0.00 | -0.02 | 4/8/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 27.00 | 30.50 | 28.75 | 97.90 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.13 | 0.96 | 0.00 | -0.03 | 6/12/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 22.40 | 25.30 | 23.85 | 27.00 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.95 | 0.92 | 0.01 | -0.05 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 19.10 | 19.80 | 19.45 | 19.50 | +4.00 | +25.81% | 0.26 | 1 | 25 | 0.67 | 0.87 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 15.10 | 15.60 | 15.35 | 15.60 | +1.75 | +12.64% | 0.19 | 2 | 107 | 0.65 | 0.80 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 11.50 | 12.20 | 11.85 | 12.73 | +2.84 | +28.72% | 0.14 | 41 | 60 | 0.65 | 0.71 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 8.60 | 9.10 | 8.85 | 8.80 | +1.51 | +20.72% | 0.10 | 227 | 958 | 0.63 | 0.60 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 95.00 | 6.30 | 6.70 | 6.50 | 6.30 | +0.60 | +10.53% | 0.07 | 61 | 283 | 0.63 | 0.49 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 4.50 | 4.80 | 4.65 | 4.72 | +0.82 | +21.03% | 0.05 | 238 | 561 | 0.63 | 0.39 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 105.00 | 3.10 | 3.40 | 3.25 | 3.50 | +0.90 | +34.62% | 0.03 | 100 | 233 | 0.63 | 0.30 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 110.00 | 2.20 | 2.50 | 2.35 | 2.45 | +0.62 | +33.88% | 0.02 | 150 | 792 | 0.64 | 0.23 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 115.00 | 1.50 | 2.00 | 1.75 | 1.77 | +0.42 | +31.12% | 0.02 | 46 | 209 | 0.66 | 0.18 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 120.00 | 1.20 | 1.35 | 1.28 | 1.27 | +0.36 | +39.56% | 0.01 | 50 | 373 | 0.67 | 0.13 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 125.00 | 0.60 | 1.10 | 0.85 | 1.00 | +0.25 | +33.34% | 0.01 | 12 | 217 | 0.66 | 0.11 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 130.00 | 0.55 | 0.80 | 0.68 | 0.74 | +0.21 | +39.63% | 0.01 | 26 | 339 | 0.69 | 0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.60 | +0.23 | +62.17% | 0.01 | 3 | 255 | 1.03 | 0.04 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 140.00 | 0.25 | 1.90 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.85 | 0.04 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 0.25 | 1.05 | 0.65 | 0.30 | +0.10 | +50.00% | 0.00 | 11 | 163 | 0.83 | 0.03 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.14 | +87.50% | 0.00 | 7 | 277 | 0.79 | 0.03 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.29 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 0.20 | 1.15 | 0.68 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 360 | 0.96 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 24 | 5,257 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 235 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.09 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.10 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 4.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.05 | -0.02 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.47 | -0.10 | -17.55% | 0.01 | 3 | 180 | 0.73 | -0.04 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.25 | -23.81% | 0.01 | 7 | 240 | 0.69 | -0.08 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 1.30 | 1.50 | 1.40 | 1.37 | -0.50 | -26.74% | 0.02 | 6 | 101 | 0.66 | -0.13 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 2.15 | 2.40 | 2.28 | 2.20 | -0.90 | -29.04% | 0.03 | 38 | 3,287 | 0.63 | -0.20 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.70 | -0.88 | -19.22% | 0.04 | 42 | 143 | 0.61 | -0.29 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 5.50 | 5.90 | 5.70 | 5.47 | -1.26 | -18.73% | 0.06 | 62 | 105 | 0.61 | -0.40 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 95.00 | 8.10 | 8.50 | 8.30 | 8.12 | -1.75 | -17.73% | 0.09 | 54 | 174 | 0.61 | -0.51 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 11.30 | 11.70 | 11.50 | 11.00 | -2.50 | -18.52% | 0.12 | 29 | 110 | 0.61 | -0.61 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 105.00 | 14.70 | 15.50 | 15.10 | 14.90 | -2.81 | -15.87% | 0.14 | 10 | 60 | 0.61 | -0.70 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 110.00 | 18.70 | 20.20 | 19.45 | 17.96 | -5.17 | -22.36% | 0.18 | 23 | 36 | 0.65 | -0.77 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 115.00 | 23.10 | 24.20 | 23.65 | 23.33 | -3.39 | -12.69% | 0.21 | 2 | 136 | 0.62 | -0.82 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 120.00 | 27.70 | 29.10 | 28.40 | 28.78 | -4.12 | -12.53% | 0.24 | 1 | 83 | 0.67 | -0.87 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 125.00 | 30.80 | 34.80 | 32.80 | 32.15 | -4.20 | -11.56% | 0.26 | 2 | 33 | 0.99 | -0.89 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 130.00 | 35.90 | 39.60 | 37.75 | 38.28 | -4.11 | -9.70% | 0.29 | 1 | 29 | 1.04 | -0.92 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 135.00 | 40.30 | 44.30 | 42.30 | 48.22 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.08 | -0.96 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 140.00 | 45.80 | 49.30 | 47.55 | 52.67 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.15 | -0.96 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 50.20 | 54.30 | 52.25 | 56.81 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.20 | -0.97 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 150.00 | 55.20 | 59.10 | 57.15 | 62.70 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.24 | -0.97 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 60.20 | 63.50 | 61.85 | 35.60 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.20 | -0.99 | 0.00 | -0.01 | 6/23/2025 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 65.50 | 68.90 | 67.20 | 44.19 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.32 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 8/13/2025 3:59:53 PM EST |
| 165.00 | 70.60 | 73.90 | 72.25 | 43.34 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 75.60 | 79.30 | 77.45 | 51.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:53 PM EST |
| 175.00 | 80.30 | 84.30 | 82.30 | 66.70 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 85.40 | 89.30 | 87.35 | 53.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 90.20 | 94.30 | 92.25 | 61.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 95.40 | 99.30 | 97.35 | 60.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:53 PM EST |
| 195.00 | 100.40 | 104.60 | 102.50 | 82.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 105.30 | 109.60 | 107.45 | 68.86 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 115.50 | 119.60 | 117.55 | 77.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 125.30 | 129.60 | 127.45 | 72.97 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 135.40 | 139.60 | 137.50 | % | 0.60 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 145.50 | 149.60 | 147.55 | % | 0.61 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 155.30 | 159.60 | 157.45 | % | 0.63 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 165.20 | 169.60 | 167.40 | 108.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 3:59:53 PM EST |
| 270.00 | 175.20 | 179.60 | 177.40 | % | 0.66 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |