Options Chain for ROOT INC CL A NEW (ROOT) - $53.87 as of 11/4/2026 5:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.20 | 29.00 | 27.10 | 20.19 | 0.00 | 0.00% | 0.90 | 0 | 30 | 2.86 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:05 PM EST |
| 35.00 | 20.20 | 23.50 | 21.85 | 19.14 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.06 | 0.99 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 40.00 | 15.80 | 18.70 | 17.25 | % | 0.43 | 0 | 0 | 1.71 | 0.95 | 0.01 | -0.04 | 11/4/2026 4:00:05 PM EST | |||
| 45.00 | 11.80 | 13.80 | 12.80 | 11.00 | +2.60 | +30.96% | 0.28 | 1 | 13 | 1.33 | 0.88 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 50.00 | 8.10 | 10.70 | 9.40 | 8.80 | +2.02 | +29.80% | 0.19 | 5 | 230 | 1.12 | 0.76 | 0.02 | -0.11 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 55.00 | 5.30 | 7.10 | 6.20 | 5.55 | +1.88 | +51.23% | 0.11 | 11 | 279 | 1.09 | 0.61 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 60.00 | 3.10 | 4.30 | 3.70 | 4.00 | +1.50 | +60.00% | 0.06 | 65 | 178 | 1.03 | 0.45 | 0.03 | -0.15 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 1.50 | 3.50 | 2.50 | 1.45 | +0.20 | +16.00% | 0.04 | 79 | 117 | 1.09 | 0.31 | 0.03 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 70.00 | 1.15 | 1.65 | 1.40 | 1.15 | +0.35 | +43.75% | 0.02 | 91 | 87 | 1.07 | 0.21 | 0.02 | -0.11 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 0.96 | +0.68 | +242.86% | 0.01 | 1,581 | 25 | 1.09 | 0.14 | 0.02 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.25 | +83.34% | 0.01 | 24 | 28 | 1.13 | 0.09 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.42 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.20 | -36.37% | 0.01 | 21 | 411 | 1.04 | -0.05 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 45.00 | 0.55 | 1.25 | 0.90 | 1.01 | -0.39 | -27.86% | 0.02 | 10 | 294 | 1.08 | -0.12 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 50.00 | 1.65 | 2.25 | 1.95 | 1.90 | -1.20 | -38.71% | 0.04 | 24 | 257 | 1.04 | -0.24 | 0.02 | -0.11 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 55.00 | 2.85 | 4.20 | 3.53 | 4.60 | -1.97 | -29.99% | 0.06 | 4 | 10 | 0.96 | -0.39 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 60.00 | 5.90 | 7.30 | 6.60 | 15.01 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.02 | -0.55 | 0.03 | -0.15 | 9/28/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 9.50 | 11.00 | 10.25 | % | 0.16 | 0 | 0 | 1.05 | -0.69 | 0.03 | -0.13 | 11/4/2026 4:00:05 PM EST | |||
| 70.00 | 13.60 | 15.20 | 14.40 | % | 0.21 | 0 | 0 | 1.08 | -0.79 | 0.02 | -0.11 | 11/4/2026 4:00:05 PM EST | |||
| 75.00 | 17.80 | 20.00 | 18.90 | % | 0.25 | 0 | 0 | 1.02 | -0.86 | 0.02 | -0.09 | 11/4/2026 4:00:05 PM EST | |||
| 80.00 | 22.30 | 24.70 | 23.50 | % | 0.29 | 0 | 0 | 1.64 | -0.91 | 0.01 | -0.07 | 11/4/2026 4:00:05 PM EST |