Options Chain for ROOT INC CL A NEW (ROOT) - $127.00 as of 5/30/2025 5:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 109.00 | 112.60 | 93.60 | 0.00 | 0.00% | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:46 PM EST |
| 22.50 | 106.60 | 110.10 | 72.00 | 0.00 | 0.00% | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:46 PM EST |
| 25.00 | 104.00 | 107.60 | 154.00 | 0.00 | 0.00% | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:46 PM EST |
| 30.00 | 99.00 | 102.60 | 125.50 | 0.00 | 0.00% | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 35.00 | 94.00 | 98.10 | 126.40 | 0.00 | 0.00% | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:46 PM EST |
| 40.00 | 88.90 | 92.60 | 105.24 | 0.00 | 0.00% | 0 | 48 | 3.48 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:46 PM EST |
| 45.00 | 84.10 | 87.60 | 57.50 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:46 PM EST |
| 50.00 | 79.10 | 82.70 | 112.00 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:46 PM EST |
| 55.00 | 73.80 | 78.20 | 69.90 | 0.00 | 0.00% | 0 | 42 | 2.71 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:46 PM EST |
| 60.00 | 69.10 | 72.70 | 97.55 | 0.00 | 0.00% | 0 | 14 | 2.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 65.00 | 64.20 | 68.00 | 76.91 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 5/30/2025 3:59:46 PM EST |
| 70.00 | 59.20 | 62.80 | 49.00 | 0.00 | 0.00% | 0 | 313 | 2.08 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/30/2025 3:59:46 PM EST |
| 75.00 | 54.60 | 57.80 | 35.60 | 0.00 | 0.00% | 0 | 13 | 1.82 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 5/30/2025 3:59:46 PM EST |
| 80.00 | 49.30 | 53.20 | 49.16 | 0.00 | 0.00% | 0 | 7 | 1.64 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:46 PM EST |
| 85.00 | 44.40 | 48.20 | 73.25 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.99 | 0.00 | -0.03 | 3/17/2025 | 5/30/2025 3:59:46 PM EST |
| 90.00 | 39.50 | 43.10 | 48.33 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.97 | 0.00 | -0.05 | 5/16/2025 | 5/30/2025 3:59:46 PM EST |
| 95.00 | 35.00 | 38.30 | 42.10 | 0.00 | 0.00% | 0 | 55 | 1.27 | 0.95 | 0.00 | -0.08 | 5/19/2025 | 5/30/2025 3:59:46 PM EST |
| 100.00 | 30.50 | 33.90 | 30.13 | 0.00 | 0.00% | 0 | 151 | 1.18 | 0.93 | 0.01 | -0.10 | 5/28/2025 | 5/30/2025 3:59:46 PM EST |
| 105.00 | 26.20 | 29.30 | 25.65 | +3.05 | +13.50% | 1 | 82 | 0.79 | 0.89 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 110.00 | 22.30 | 24.20 | 20.70 | -2.54 | -10.93% | 3 | 168 | 0.76 | 0.85 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 115.00 | 18.00 | 20.50 | 17.99 | +1.69 | +10.37% | 2 | 121 | 0.75 | 0.80 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 120.00 | 15.00 | 16.30 | 12.40 | -0.10 | -0.80% | 8 | 100 | 0.75 | 0.73 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 125.00 | 11.80 | 13.00 | 12.80 | +2.65 | +26.11% | 8 | 112 | 0.73 | 0.65 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 130.00 | 9.00 | 10.20 | 8.80 | +1.71 | +24.12% | 12 | 155 | 0.72 | 0.56 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 135.00 | 7.30 | 7.70 | 7.30 | +1.30 | +21.67% | 72 | 120 | 0.73 | 0.47 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 140.00 | 5.00 | 5.70 | 5.55 | +1.45 | +35.37% | 51 | 167 | 0.70 | 0.38 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 145.00 | 3.60 | 4.00 | 3.80 | +1.03 | +37.19% | 29 | 178 | 0.69 | 0.30 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 150.00 | 2.45 | 3.10 | 3.00 | +0.75 | +33.34% | 41 | 232 | 0.69 | 0.24 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 155.00 | 1.75 | 2.30 | 2.00 | +0.57 | +39.86% | 207 | 144 | 0.70 | 0.18 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 160.00 | 1.15 | 1.80 | 1.20 | +0.05 | +4.35% | 16 | 522 | 0.71 | 0.13 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 165.00 | 0.75 | 2.45 | 0.90 | -0.03 | -3.23% | 5 | 249 | 0.79 | 0.10 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 170.00 | 0.55 | 0.80 | 0.65 | +0.07 | +12.07% | 3 | 189 | 0.70 | 0.07 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 175.00 | 0.35 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.05 | 0.01 | -0.06 | 5/28/2025 | 5/30/2025 3:59:46 PM EST |
| 180.00 | 0.10 | 0.60 | 0.31 | -0.19 | -38.00% | 1 | 260 | 0.79 | 0.04 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 185.00 | 0.05 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 230 | 0.73 | 0.03 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 190.00 | 0.05 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 215 | 0.80 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 195.00 | 0.05 | 2.25 | 0.92 | 0.00 | 0.00% | 0 | 37 | 1.14 | 0.01 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:46 PM EST |
| 200.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 227 | 0.90 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 210.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 146 | 0.90 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 92 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 170 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 24 | 5.34 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 51 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 40 | 4.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 773 | 3.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 458 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 177 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.41 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.82 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 58 | 1.97 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 178 | 1.29 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:46 PM EST |
| 85.00 | 0.05 | 2.55 | 0.38 | 0.00 | 0.00% | 0 | 25 | 1.65 | -0.01 | 0.00 | -0.03 | 5/16/2025 | 5/30/2025 3:59:46 PM EST |
| 90.00 | 0.10 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 82 | 1.13 | -0.03 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 58 | 1.02 | -0.05 | 0.00 | -0.08 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 100.00 | 0.75 | 1.20 | 1.10 | -0.15 | -12.00% | 5 | 325 | 0.84 | -0.07 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 105.00 | 1.05 | 2.50 | 2.16 | 0.00 | 0.00% | 0 | 57 | 0.87 | -0.11 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 110.00 | 1.65 | 2.80 | 1.90 | -1.00 | -34.49% | 20 | 153 | 0.80 | -0.15 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 115.00 | 2.45 | 4.80 | 3.80 | -0.65 | -14.61% | 2 | 36 | 0.82 | -0.20 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 120.00 | 3.90 | 4.70 | 3.97 | -2.93 | -42.47% | 8 | 107 | 0.73 | -0.27 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 125.00 | 5.60 | 6.50 | 6.30 | -0.80 | -11.27% | 27 | 115 | 0.72 | -0.35 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 130.00 | 7.80 | 10.20 | 8.15 | -3.80 | -31.80% | 17 | 166 | 0.77 | -0.44 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 135.00 | 10.50 | 12.30 | 10.27 | -4.23 | -29.18% | 3 | 131 | 0.74 | -0.53 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 140.00 | 13.60 | 15.40 | 14.70 | 0.00 | 0.00% | 0 | 63 | 0.74 | -0.62 | 0.02 | -0.21 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 145.00 | 16.20 | 18.80 | 19.79 | 0.00 | 0.00% | 0 | 57 | 0.68 | -0.70 | 0.02 | -0.19 | 5/28/2025 | 5/30/2025 3:59:46 PM EST |
| 150.00 | 19.60 | 23.40 | 25.77 | 0.00 | 0.00% | 0 | 78 | 0.68 | -0.76 | 0.01 | -0.17 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 155.00 | 24.20 | 27.00 | 23.50 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.82 | 0.01 | -0.14 | 5/16/2025 | 5/30/2025 3:59:46 PM EST |
| 160.00 | 28.50 | 31.40 | 30.60 | 0.00 | 0.00% | 0 | 30 | 0.90 | -0.87 | 0.01 | -0.12 | 5/19/2025 | 5/30/2025 3:59:46 PM EST |
| 165.00 | 32.90 | 36.80 | 23.90 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.90 | 0.01 | -0.10 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 170.00 | 37.90 | 41.50 | 44.40 | 0.00 | 0.00% | 0 | 13 | 0.97 | -0.93 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 175.00 | 42.80 | 46.20 | 28.20 | 0.00 | 0.00% | 0 | 32 | 0.99 | -0.95 | 0.01 | -0.06 | 5/13/2025 | 5/30/2025 3:59:46 PM EST |
| 180.00 | 47.70 | 51.00 | 53.70 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.96 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 185.00 | 52.60 | 55.90 | 51.20 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.97 | 0.00 | -0.04 | 3/27/2025 | 5/30/2025 3:59:46 PM EST |
| 190.00 | 57.40 | 61.10 | 59.70 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.98 | 0.00 | -0.03 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 195.00 | 62.50 | 66.10 | 59.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 5/30/2025 3:59:46 PM EST |
| 200.00 | 66.80 | 71.10 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 210.00 | 77.60 | 81.10 | 65.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 220.00 | 87.50 | 91.00 | 93.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 230.00 | 97.20 | 101.00 | 103.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 240.00 | 107.50 | 111.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 250.00 | 117.50 | 121.00 | 123.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |
| 260.00 | 127.50 | 131.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 270.00 | 137.70 | 141.00 | 143.20 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:46 PM EST |