Options Chain for ROOT INC CL A NEW (ROOT) - $136.93 as of 3/31/2025 2:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 77.30 | 81.50 | 41.20 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 72.30 | 76.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 67.40 | 71.90 | 33.60 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 62.50 | 66.90 | 66.60 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 57.60 | 62.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 53.20 | 57.00 | 82.32 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.99 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 48.30 | 51.80 | % | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 43.20 | 47.40 | 52.75 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.96 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 39.10 | 42.50 | 35.10 | -31.43 | -47.25% | 1 | 10 | 1.39 | 0.95 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 34.50 | 38.00 | 33.30 | -12.47 | -27.25% | 7 | 64 | 1.37 | 0.92 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 29.90 | 32.20 | 45.70 | 0.00 | 0.00% | 0 | 108 | 1.08 | 0.89 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 25.90 | 28.10 | 30.00 | 0.00 | 0.00% | 0 | 72 | 1.04 | 0.85 | 0.01 | -0.19 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 22.10 | 25.00 | 30.45 | 0.00 | 0.00% | 0 | 76 | 1.00 | 0.80 | 0.01 | -0.22 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 18.70 | 20.40 | 18.55 | -3.95 | -17.56% | 24 | 28 | 1.03 | 0.75 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 15.40 | 16.90 | 15.88 | -12.25 | -43.55% | 2 | 25 | 1.00 | 0.68 | 0.01 | -0.28 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 12.40 | 13.80 | 13.80 | -1.90 | -12.11% | 32 | 97 | 0.98 | 0.61 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 10.10 | 11.40 | 11.50 | -1.70 | -12.88% | 122 | 59 | 0.97 | 0.54 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 8.00 | 9.20 | 8.50 | -2.20 | -20.57% | 51 | 216 | 0.95 | 0.46 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 145.00 | 6.40 | 7.30 | 7.50 | -1.20 | -13.80% | 28 | 134 | 0.96 | 0.40 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 150.00 | 4.80 | 5.80 | 5.79 | -1.21 | -17.29% | 73 | 212 | 0.95 | 0.33 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 155.00 | 3.70 | 4.60 | 4.00 | -1.70 | -29.83% | 12 | 202 | 0.95 | 0.28 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 160.00 | 3.00 | 3.70 | 3.59 | -0.51 | -12.44% | 71 | 193 | 0.93 | 0.23 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 165.00 | 2.40 | 3.00 | 2.80 | -0.30 | -9.68% | 3 | 130 | 0.96 | 0.19 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 170.00 | 1.90 | 2.45 | 2.10 | -0.70 | -25.00% | 30 | 129 | 0.97 | 0.16 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 175.00 | 1.30 | 2.00 | 1.70 | -0.60 | -26.09% | 35 | 57 | 0.98 | 0.13 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 180.00 | 1.20 | 1.60 | 1.35 | -0.37 | -21.52% | 20 | 300 | 0.99 | 0.11 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 185.00 | 0.90 | 1.30 | 1.01 | -0.34 | -25.19% | 3 | 270 | 1.01 | 0.09 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 190.00 | 0.70 | 1.10 | 0.86 | -0.29 | -25.22% | 21 | 118 | 1.02 | 0.07 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 195.00 | 0.65 | 0.95 | 0.70 | -0.17 | -19.54% | 23 | 279 | 1.05 | 0.06 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 200.00 | 0.45 | 0.70 | 0.60 | -0.15 | -20.00% | 48 | 243 | 1.04 | 0.05 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 210.00 | 0.10 | 1.45 | 0.78 | +0.58 | +290.00% | 1 | 99 | 1.12 | 0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 220.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 11 | 538 | 1.10 | 0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 230.00 | 0.05 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.02 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 240.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 42 | 1.63 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 250.00 | 0.05 | 1.25 | 0.10 | -0.95 | -90.48% | 4 | 1 | 1.38 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 260.00 | 0.00 | 0.60 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.05 | +0.01 | +25.00% | 8 | 45 | 1.34 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.27 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.10 | 0.25 | 0.15 | -0.02 | -11.77% | 105 | 199 | 1.17 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | -1.15 | -74.20% | 3 | 17 | 1.36 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.35 | 0.60 | 0.70 | +0.18 | +34.62% | 4 | 50 | 1.13 | -0.04 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.65 | 0.80 | 0.67 | -0.17 | -20.24% | 5 | 45 | 1.06 | -0.05 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.90 | 1.30 | 1.05 | -0.18 | -14.64% | 25 | 448 | 1.04 | -0.08 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 1.45 | 1.80 | 2.10 | +0.45 | +27.28% | 4 | 93 | 1.01 | -0.11 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 2.25 | 2.60 | 2.40 | -0.25 | -9.44% | 8 | 212 | 0.98 | -0.15 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 3.30 | 3.80 | 3.70 | +0.10 | +2.78% | 5 | 85 | 0.98 | -0.20 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 4.60 | 5.50 | 4.80 | +0.02 | +0.42% | 21 | 324 | 0.96 | -0.25 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 6.40 | 6.90 | 6.36 | +1.56 | +32.50% | 15 | 148 | 0.95 | -0.32 | 0.01 | -0.28 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 8.10 | 9.00 | 8.50 | +0.59 | +7.46% | 42 | 267 | 0.93 | -0.39 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 10.40 | 11.80 | 10.90 | +0.55 | +5.32% | 20 | 80 | 0.96 | -0.46 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 13.20 | 14.70 | 14.23 | +1.85 | +14.95% | 34 | 104 | 0.92 | -0.54 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 145.00 | 16.20 | 18.40 | 15.30 | -0.50 | -3.17% | 10 | 102 | 0.90 | -0.60 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 150.00 | 19.60 | 22.00 | 23.92 | +4.01 | +20.15% | 2 | 182 | 0.89 | -0.67 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 155.00 | 23.60 | 25.40 | 27.15 | +4.10 | +17.79% | 3 | 173 | 0.89 | -0.72 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 160.00 | 27.60 | 30.20 | 32.10 | +5.40 | +20.23% | 1 | 122 | 0.89 | -0.77 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 165.00 | 31.90 | 34.10 | 30.70 | 0.00 | 0.00% | 0 | 46 | 0.88 | -0.81 | 0.01 | -0.22 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 170.00 | 36.20 | 38.60 | 40.10 | +12.33 | +44.40% | 10 | 32 | 0.88 | -0.84 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 175.00 | 41.00 | 43.00 | 42.17 | +10.67 | +33.88% | 1 | 97 | 0.89 | -0.87 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 180.00 | 44.50 | 48.40 | 43.99 | 0.00 | 0.00% | 0 | 32 | 0.78 | -0.89 | 0.01 | -0.16 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 185.00 | 49.20 | 52.80 | 43.50 | 0.00 | 0.00% | 0 | 8 | 1.22 | -0.91 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 190.00 | 54.00 | 57.60 | 25.00 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.93 | 0.00 | -0.12 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 195.00 | 58.80 | 62.40 | 30.70 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.94 | 0.00 | -0.11 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 200.00 | 63.70 | 67.50 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.09 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 210.00 | 73.60 | 77.50 | 45.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.97 | 0.00 | -0.07 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 220.00 | 83.60 | 87.30 | 58.00 | 0.00 | 0.00% | 0 | 8 | 1.58 | -0.98 | 0.00 | -0.05 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 230.00 | 93.50 | 96.90 | % | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 240.00 | 103.50 | 107.70 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 250.00 | 113.50 | 117.90 | % | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 260.00 | 123.50 | 127.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 270.00 | 133.60 | 137.70 | 140.60 | % | 1 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |