Options Chain for ROOT INC CL A NEW (ROOT) - $46.60 as of 4/10/2026 5:16:07 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 | 12.70 | 15.30 | 14.00 | % | 0.47 | 0 | 25 | 3.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 35.00 | 7.50 | 11.00 | 9.25 | % | 0.26 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 40.00 | 3.00 | 5.50 | 4.25 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 200 | 1.38 | 0.86 | 0.05 | -0.10 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 45.00 | 0.95 | 1.55 | 1.25 | 1.45 | +0.14 | +10.69% | 0.03 | 1 | 1,030 | 0.80 | 0.44 | 0.10 | -0.17 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 1,211 | 0.88 | 0.10 | 0.04 | -0.08 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 408 | 1.92 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 706 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 374 | 3.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 189 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:01 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:01 AM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.91 | -0.14 | 0.05 | -0.10 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 45.00 | 1.55 | 2.05 | 1.80 | 1.98 | -0.02 | -1.00% | 0.04 | 7 | 179 | 0.85 | -0.56 | 0.10 | -0.17 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 50.00 | 5.10 | 7.60 | 6.35 | 6.55 | +1.15 | +21.30% | 0.13 | 1 | 141 | 1.98 | -0.90 | 0.04 | -0.08 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 55.00 | 9.80 | 12.50 | 11.15 | 8.99 | 0.00 | 0.00% | 0.20 | 0 | 31 | 2.55 | -0.99 | 0.01 | -0.01 | 3/27/2026 | 4/13/2026 9:59:01 AM EST |
| 60.00 | 14.80 | 17.50 | 16.15 | % | 0.27 | 0 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 65.00 | 19.10 | 22.80 | 20.95 | 18.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:01 AM EST |
| 70.00 | 24.20 | 27.80 | 26.00 | % | 0.37 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 75.00 | 29.40 | 32.80 | 31.10 | % | 0.41 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 34.20 | 37.80 | 36.00 | % | 0.45 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 38.80 | 42.40 | 40.60 | % | 0.48 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 44.50 | 47.40 | 45.95 | % | 0.51 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST |