Options Chain for ROOT INC CL A NEW (ROOT) - $78.44 as of 10/29/2025 9:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.00 | 30.80 | 29.40 | 26.29 | 0.00 | 0.00% | 0.59 | 0 | 47 | 1.83 | 0.95 | 0.00 | -0.06 | 10/17/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 22.80 | 26.20 | 24.50 | % | 0.45 | 0 | 0 | 1.63 | 0.92 | 0.01 | -0.09 | 10/29/2025 3:59:54 PM EST | |||
| 60.00 | 19.50 | 22.20 | 20.85 | 20.40 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.16 | 0.87 | 0.01 | -0.12 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 65.00 | 15.40 | 17.50 | 16.45 | 18.20 | +1.70 | +10.31% | 0.25 | 9 | 118 | 1.04 | 0.80 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 70.00 | 12.10 | 14.80 | 13.45 | 13.90 | 0.00 | 0.00% | 0.19 | 0 | 253 | 1.11 | 0.72 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 75.00 | 9.70 | 11.50 | 10.60 | 12.00 | +1.90 | +18.82% | 0.14 | 20 | 110 | 1.11 | 0.63 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 80.00 | 7.40 | 8.20 | 7.80 | 9.00 | +0.93 | +11.53% | 0.10 | 29 | 840 | 1.05 | 0.54 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 85.00 | 5.40 | 7.30 | 6.35 | 6.68 | +0.48 | +7.75% | 0.07 | 51 | 970 | 1.11 | 0.45 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 90.00 | 4.10 | 5.40 | 4.75 | 4.70 | +0.20 | +4.45% | 0.05 | 66 | 732 | 1.10 | 0.37 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 95.00 | 3.00 | 4.40 | 3.70 | 3.80 | +0.30 | +8.58% | 0.04 | 336 | 384 | 1.12 | 0.30 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 100.00 | 2.00 | 3.00 | 2.50 | 2.70 | +0.10 | +3.85% | 0.03 | 103 | 653 | 1.12 | 0.24 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 105.00 | 1.55 | 2.50 | 2.03 | 2.08 | +0.08 | +4.00% | 0.02 | 33 | 332 | 1.11 | 0.20 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 110.00 | 1.10 | 2.90 | 2.00 | 1.50 | -0.10 | -6.25% | 0.02 | 29 | 261 | 1.20 | 0.16 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 115.00 | 0.75 | 2.05 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.17 | 0.13 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 120.00 | 0.50 | 3.40 | 1.95 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.34 | 0.10 | 0.01 | -0.09 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 125.00 | 0.25 | 3.80 | 2.03 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.40 | 0.08 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.90 | 0.48 | 0.60 | -0.12 | -16.67% | 0.00 | 36 | 114 | 1.15 | 0.06 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 135.00 | 0.25 | 0.90 | 0.58 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 80 | 1.23 | 0.05 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.45 | +0.07 | +18.43% | 0.01 | 35 | 149 | 1.29 | 0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 0.70 | +0.07 | +11.12% | 0.01 | 1 | 11 | 1.90 | 0.02 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.35 | +0.10 | +40.00% | 0.00 | 35 | 196 | 1.55 | 0.02 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.20 | 0.55 | 0.38 | 0.42 | -0.01 | -2.33% | 0.01 | 5 | 276 | 1.10 | -0.05 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 0.50 | 1.85 | 1.18 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 283 | 1.20 | -0.08 | 0.01 | -0.09 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 60.00 | 1.30 | 1.65 | 1.48 | 1.35 | -0.10 | -6.90% | 0.02 | 3 | 228 | 1.07 | -0.13 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 65.00 | 2.60 | 2.95 | 2.78 | 2.50 | -0.20 | -7.41% | 0.04 | 22 | 359 | 1.10 | -0.20 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 70.00 | 3.80 | 4.60 | 4.20 | 3.90 | -0.30 | -7.15% | 0.06 | 4 | 291 | 1.06 | -0.28 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 75.00 | 6.30 | 6.90 | 6.60 | 5.90 | -0.39 | -6.20% | 0.09 | 7 | 337 | 1.10 | -0.37 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 80.00 | 9.00 | 9.50 | 9.25 | 8.90 | -0.05 | -0.56% | 0.12 | 18 | 302 | 1.10 | -0.46 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 85.00 | 12.10 | 12.80 | 12.45 | 11.25 | -0.35 | -3.02% | 0.15 | 5 | 211 | 1.12 | -0.55 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 90.00 | 15.60 | 16.50 | 16.05 | 15.00 | -0.35 | -2.28% | 0.18 | 6 | 169 | 1.13 | -0.63 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 95.00 | 17.60 | 20.30 | 18.95 | 20.86 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.99 | -0.70 | 0.02 | -0.17 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 100.00 | 21.90 | 24.60 | 23.25 | 25.19 | 0.00 | 0.00% | 0.23 | 0 | 96 | 0.98 | -0.76 | 0.01 | -0.16 | 10/20/2025 | 10/29/2025 3:59:54 PM EST |
| 105.00 | 26.30 | 29.00 | 27.65 | 22.45 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.25 | -0.80 | 0.01 | -0.14 | 10/15/2025 | 10/29/2025 3:59:54 PM EST |
| 110.00 | 30.90 | 34.40 | 32.65 | 35.35 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.52 | -0.84 | 0.01 | -0.12 | 10/17/2025 | 10/29/2025 3:59:54 PM EST |
| 115.00 | 36.30 | 38.30 | 37.30 | 34.25 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.31 | -0.87 | 0.01 | -0.11 | 10/7/2025 | 10/29/2025 3:59:54 PM EST |
| 120.00 | 40.50 | 43.90 | 42.20 | 38.17 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.66 | -0.90 | 0.01 | -0.09 | 10/8/2025 | 10/29/2025 3:59:54 PM EST |
| 125.00 | 45.30 | 48.40 | 46.85 | % | 0.37 | 0 | 0 | 1.66 | -0.92 | 0.01 | -0.08 | 10/29/2025 3:59:54 PM EST | |||
| 130.00 | 50.20 | 53.50 | 51.85 | % | 0.40 | 0 | 0 | 1.77 | -0.94 | 0.01 | -0.07 | 10/29/2025 3:59:54 PM EST | |||
| 135.00 | 55.10 | 57.70 | 56.40 | % | 0.42 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.06 | 10/29/2025 3:59:54 PM EST | |||
| 140.00 | 60.00 | 63.50 | 61.75 | % | 0.44 | 0 | 0 | 1.94 | -0.96 | 0.00 | -0.04 | 10/29/2025 3:59:54 PM EST | |||
| 145.00 | 64.90 | 68.00 | 66.45 | % | 0.46 | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.03 | 10/29/2025 3:59:54 PM EST | |||
| 150.00 | 69.90 | 72.40 | 71.15 | % | 0.47 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.03 | 10/29/2025 3:59:54 PM EST |