Options Chain for ROOT INC CL A NEW (ROOT) - $74.63 as of 12/23/2025 1:58:48 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 | 50.50 | 54.60 | 52.55 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 22.50 | 48.00 | 52.10 | 50.05 | 100.50 | 0.00 | 0.00% | 2.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:58:54 PM EST |
| 25.00 | 45.60 | 49.60 | 47.60 | % | 1.90 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 30.00 | 40.70 | 44.60 | 42.65 | 54.70 | 0.00 | 0.00% | 1.42 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/23/2025 1:58:54 PM EST |
| 35.00 | 35.80 | 39.60 | 37.70 | 41.90 | 0.00 | 0.00% | 1.08 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:58:54 PM EST |
| 40.00 | 31.00 | 34.60 | 32.80 | 41.18 | 0.00 | 0.00% | 0.82 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:54 PM EST |
| 45.00 | 26.30 | 29.80 | 28.05 | 60.80 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.01 | 2/24/2025 | 12/23/2025 1:58:54 PM EST |
| 50.00 | 21.10 | 24.80 | 22.95 | 37.76 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.56 | 0.99 | 0.00 | -0.02 | 11/12/2025 | 12/23/2025 1:58:54 PM EST |
| 55.00 | 17.20 | 19.90 | 18.55 | 26.30 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.29 | 0.96 | 0.01 | -0.04 | 11/24/2025 | 12/23/2025 1:58:54 PM EST |
| 60.00 | 13.10 | 15.20 | 14.15 | 20.40 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.07 | 0.90 | 0.01 | -0.06 | 12/16/2025 | 12/23/2025 1:58:54 PM EST |
| 65.00 | 8.50 | 10.90 | 9.70 | 9.80 | +0.10 | +1.04% | 0.15 | 1 | 73 | 0.67 | 0.80 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 70.00 | 5.10 | 6.20 | 5.65 | 7.23 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.58 | 0.65 | 0.03 | -0.10 | 12/19/2025 | 12/23/2025 1:58:54 PM EST |
| 75.00 | 2.80 | 3.20 | 3.00 | 3.08 | -1.11 | -26.50% | 0.04 | 58 | 541 | 0.52 | 0.46 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 80.00 | 1.40 | 1.80 | 1.60 | 1.75 | -0.70 | -28.58% | 0.02 | 24 | 612 | 0.56 | 0.30 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 85.00 | 0.75 | 1.30 | 1.03 | 1.14 | -0.06 | -5.00% | 0.01 | 12 | 349 | 0.60 | 0.19 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 90.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.19 | -25.68% | 0.01 | 125 | 1,181 | 0.63 | 0.12 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.64 | 0.08 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 19 | 477 | 0.71 | 0.05 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.20 | -1.42 | -87.66% | 0.00 | 26 | 137 | 0.83 | 0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.07 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 9 | 223 | 0.84 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 208 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:54 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:58:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:54 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:54 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 6.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:54 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:58:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:58:54 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.37 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.13 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | -0.04 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 60.00 | 0.50 | 1.15 | 0.83 | 0.55 | -0.05 | -8.34% | 0.01 | 3 | 176 | 0.69 | -0.10 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 65.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.15 | -10.35% | 0.02 | 12 | 203 | 0.59 | -0.20 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 70.00 | 2.50 | 3.00 | 2.75 | 2.82 | +0.04 | +1.44% | 0.04 | 7 | 247 | 0.57 | -0.35 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 75.00 | 5.00 | 5.50 | 5.25 | 4.24 | -0.96 | -18.47% | 0.07 | 1 | 135 | 0.57 | -0.54 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 80.00 | 8.40 | 9.40 | 8.90 | 8.70 | +0.05 | +0.58% | 0.11 | 1 | 234 | 0.60 | -0.70 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 85.00 | 11.20 | 13.90 | 12.55 | 12.11 | 0.00 | 0.00% | 0.15 | 0 | 78 | 0.73 | -0.81 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 90.00 | 16.00 | 18.60 | 17.30 | 15.80 | 0.00 | 0.00% | 0.19 | 0 | 96 | 0.77 | -0.88 | 0.02 | -0.05 | 12/19/2025 | 12/23/2025 1:58:54 PM EST |
| 95.00 | 20.90 | 23.30 | 22.10 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.85 | -0.92 | 0.01 | -0.04 | 12/12/2025 | 12/23/2025 1:58:54 PM EST |
| 100.00 | 25.80 | 28.40 | 27.10 | 23.54 | 0.00 | 0.00% | 0.27 | 0 | 102 | 0.99 | -0.95 | 0.01 | -0.03 | 12/17/2025 | 12/23/2025 1:58:54 PM EST |
| 105.00 | 30.60 | 33.20 | 31.90 | 27.50 | 0.00 | 0.00% | 0.30 | 0 | 69 | 1.06 | -0.97 | 0.01 | -0.02 | 11/25/2025 | 12/23/2025 1:58:54 PM EST |
| 110.00 | 35.70 | 38.50 | 37.10 | 32.15 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.16 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:58:54 PM EST |
| 115.00 | 40.70 | 43.10 | 41.90 | 37.00 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.32 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:58:54 PM EST |
| 120.00 | 45.60 | 48.20 | 46.90 | 39.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:54 PM EST |
| 125.00 | 50.50 | 53.40 | 51.95 | 39.50 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:54 PM EST |
| 130.00 | 55.50 | 59.10 | 57.30 | 54.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:58:54 PM EST |
| 135.00 | 60.50 | 64.50 | 62.50 | 41.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:58:54 PM EST |
| 140.00 | 65.50 | 69.50 | 67.50 | 58.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:54 PM EST |
| 145.00 | 70.50 | 74.50 | 72.50 | 66.24 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:54 PM EST |
| 150.00 | 75.50 | 79.60 | 77.55 | 79.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:54 PM EST |
| 155.00 | 80.50 | 84.60 | 82.55 | 59.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:58:54 PM EST |
| 160.00 | 85.50 | 89.60 | 87.55 | 68.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:58:54 PM EST |
| 165.00 | 90.60 | 94.50 | 92.55 | 54.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:58:54 PM EST |
| 170.00 | 95.60 | 99.50 | 97.55 | 56.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 12/23/2025 1:58:54 PM EST |
| 175.00 | 100.60 | 104.50 | 102.55 | 57.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:58:54 PM EST |
| 180.00 | 105.60 | 109.50 | 107.55 | 56.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 12/23/2025 1:58:54 PM EST |
| 185.00 | 110.60 | 114.50 | 112.55 | 75.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:58:54 PM EST |
| 190.00 | 115.60 | 119.50 | 117.55 | 74.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 12/23/2025 1:58:54 PM EST |
| 195.00 | 120.50 | 124.20 | 122.35 | 82.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:58:54 PM EST |
| 200.00 | 125.50 | 128.40 | 126.95 | 126.82 | +41.12 | +47.99% | 0.63 | 1 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 210.00 | 135.50 | 139.20 | 137.35 | % | 0.65 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 220.00 | 145.50 | 149.50 | 147.50 | 92.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 12/23/2025 1:58:54 PM EST |
| 230.00 | 155.50 | 159.60 | 157.55 | % | 0.69 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 240.00 | 165.50 | 169.50 | 167.50 | % | 0.70 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 250.00 | 175.50 | 179.60 | 177.55 | % | 0.71 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 260.00 | 185.50 | 189.60 | 187.55 | % | 0.72 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 270.00 | 195.50 | 199.60 | 197.55 | 143.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 1:58:54 PM EST |