Options Chain for ROOT INC CL A NEW (ROOT) - $99.08 as of 9/12/2025 9:22:36 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 | 77.30 | 81.20 | 79.25 | 68.50 | 0.00 | 0.00% | 3.96 | 0 | 5 | 8.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 22.50 | 74.80 | 78.70 | 76.75 | 69.00 | 0.00 | 0.00% | 3.41 | 0 | 18 | 8.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 72.30 | 76.20 | 74.25 | 63.20 | 0.00 | 0.00% | 2.97 | 0 | 3 | 7.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 4:00:04 PM EST |
| 30.00 | 67.30 | 71.20 | 69.25 | 47.70 | 0.00 | 0.00% | 2.31 | 0 | 12 | 6.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 62.30 | 66.20 | 64.25 | 48.70 | 0.00 | 0.00% | 1.84 | 0 | 19 | 6.01 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 57.30 | 61.20 | 59.25 | 51.80 | 0.00 | 0.00% | 1.48 | 0 | 61 | 5.32 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 52.30 | 56.20 | 54.25 | 48.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 47.30 | 51.20 | 49.25 | 41.90 | 0.00 | 0.00% | 0.98 | 0 | 23 | 4.19 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 42.30 | 46.20 | 44.25 | 51.10 | 0.00 | 0.00% | 0.80 | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 37.30 | 41.20 | 39.25 | 31.00 | 0.00 | 0.00% | 0.65 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 32.60 | 36.20 | 34.40 | 25.22 | 0.00 | 0.00% | 0.53 | 0 | 15 | 2.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 70.00 | 27.40 | 31.10 | 29.25 | 17.20 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.52 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:04 PM EST |
| 75.00 | 22.80 | 25.30 | 24.05 | 23.75 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.53 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 18.10 | 19.70 | 18.90 | 19.09 | 0.00 | 0.00% | 0.24 | 0 | 198 | 1.81 | 0.98 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 85.00 | 13.10 | 14.60 | 13.85 | 15.20 | 0.00 | 0.00% | 0.16 | 0 | 603 | 0.80 | 0.95 | 0.01 | -0.09 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 90.00 | 9.50 | 10.10 | 9.80 | 10.20 | +0.10 | +0.99% | 0.11 | 19 | 877 | 1.11 | 0.86 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 95.00 | 5.60 | 6.30 | 5.95 | 6.14 | -0.66 | -9.71% | 0.06 | 29 | 780 | 0.62 | 0.71 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 3.00 | 3.30 | 3.15 | 3.35 | -0.39 | -10.43% | 0.03 | 171 | 1,577 | 0.62 | 0.49 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 105.00 | 1.60 | 1.70 | 1.65 | 1.60 | -0.30 | -15.79% | 0.02 | 649 | 2,369 | 0.68 | 0.29 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.17 | -16.67% | 0.01 | 1,834 | 3,599 | 0.73 | 0.16 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 115.00 | 0.20 | 0.55 | 0.38 | 0.47 | -0.03 | -6.00% | 0.00 | 16 | 300 | 0.73 | 0.09 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.06 | -21.43% | 0.00 | 6 | 1,134 | 0.79 | 0.04 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 66 | 326 | 0.81 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 44 | 558 | 0.89 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 270 | 1.10 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.28 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.33 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.61 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.99 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.10 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,351 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 2.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.07 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.01 | -0.14 | -93.34% | 0.00 | 16 | 120 | 4.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 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 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 31 | 5.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 98 | 4.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.04 | -44.45% | 0.00 | 30 | 446 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.32 | +0.23 | +255.56% | 0.00 | 4 | 219 | 1.20 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 16 | 2,546 | 0.88 | -0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.11 | -32.36% | 0.00 | 45 | 376 | 0.73 | -0.05 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 90.00 | 0.60 | 0.75 | 0.68 | 0.64 | -0.20 | -23.81% | 0.01 | 36 | 352 | 0.68 | -0.14 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 95.00 | 1.65 | 1.90 | 1.78 | 1.70 | -0.30 | -15.00% | 0.02 | 35 | 272 | 0.66 | -0.29 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 100.00 | 3.60 | 4.20 | 3.90 | 3.80 | -0.30 | -7.32% | 0.04 | 20 | 210 | 0.64 | -0.51 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 105.00 | 6.90 | 7.70 | 7.30 | 6.94 | -0.91 | -11.60% | 0.07 | 2 | 43 | 0.67 | -0.71 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 110.00 | 10.00 | 13.30 | 11.65 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.19 | -0.84 | 0.03 | -0.18 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 115.00 | 14.30 | 18.00 | 16.15 | 18.65 | 0.00 | 0.00% | 0.14 | 0 | 121 | 1.36 | -0.91 | 0.02 | -0.12 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 120.00 | 19.00 | 22.90 | 20.95 | 20.58 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.55 | -0.96 | 0.01 | -0.07 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 125.00 | 23.90 | 27.80 | 25.85 | 26.31 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.71 | -0.98 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 130.00 | 28.90 | 32.80 | 30.85 | 38.28 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.89 | -0.99 | 0.00 | -0.02 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 135.00 | 33.90 | 37.70 | 35.80 | 50.25 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.03 | -1.00 | 0.00 | -0.01 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 140.00 | 39.00 | 42.70 | 40.85 | 52.67 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 145.00 | 44.00 | 47.70 | 45.85 | 56.81 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.32 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:04 PM EST |
| 150.00 | 48.90 | 52.70 | 50.80 | 50.48 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.46 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 155.00 | 54.00 | 57.70 | 55.85 | 55.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 160.00 | 59.00 | 62.70 | 60.85 | 72.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:04 PM EST |
| 165.00 | 64.20 | 67.70 | 65.95 | 43.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:04 PM EST |
| 170.00 | 69.10 | 72.70 | 70.90 | 51.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:04 PM EST |
| 175.00 | 73.90 | 77.70 | 75.80 | 84.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:04 PM EST |
| 180.00 | 79.10 | 82.70 | 80.90 | 53.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 4:00:04 PM EST |
| 185.00 | 84.00 | 87.70 | 85.85 | 61.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 4:00:04 PM EST |
| 190.00 | 88.90 | 92.70 | 90.80 | 60.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:04 PM EST |
| 195.00 | 93.90 | 97.70 | 95.80 | 82.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:04 PM EST |
| 200.00 | 99.00 | 102.70 | 100.85 | 100.73 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 210.00 | 108.90 | 112.70 | 110.80 | 110.76 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 220.00 | 118.90 | 122.70 | 120.80 | 72.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:04 PM EST |
| 230.00 | 128.90 | 132.70 | 130.80 | % | 0.57 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 240.00 | 139.10 | 142.70 | 140.90 | % | 0.59 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 250.00 | 149.00 | 152.70 | 150.85 | % | 0.60 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 260.00 | 159.00 | 162.70 | 160.85 | 169.89 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 270.00 | 168.90 | 172.70 | 170.80 | 179.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |