Options Chain for (ROOT) - $60.02 as of 4/25/2024 10:37:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.75 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 2.00 | 2.60 | 3.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:53 PM EST | |||
| 2.50 | 2.30 | 2.60 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 8/12/2022 | 12/15/2022 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,553 | 11/25/2022 | EST | ||||
| 3.00 | 1.70 | 2.15 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.02 | 12/15/2022 3:59:53 PM EST | |||
| 4.00 | 0.74 | 1.56 | % | 0 | 0 | 0.00 | 0.88 | 0.20 | -0.11 | 12/15/2022 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,298 | 12/9/2022 | EST | ||||
| 5.00 | 0.05 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 0 | 2.99 | 0.52 | 0.49 | -0.17 | 12/13/2022 | 12/15/2022 3:59:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.02 | -0.03 | -60.00% | 2 | 133 | 6.15 | 0.13 | 0.27 | -0.08 | 12/15/2022 | 12/15/2022 3:59:53 PM EST |
| 7.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 6.99 | 0.02 | 0.05 | -0.02 | 12/14/2022 | 12/15/2022 3:59:53 PM EST |
| 7.50 | 0.00 | 0.50 | 0.03 | +0.01 | +50.00% | 1 | 376 | 0.00 | 0.00 | 0.02 | -0.01 | 12/15/2022 | 12/15/2022 3:59:53 PM EST |
| 7.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,775 | 12/12/2022 | EST | ||||
| 8.00 | 0.00 | 0.44 | 0.31 | 0.00 | 0.00% | 0 | 403 | 0.00 | 0.00 | 0.01 | 0.00 | 12/14/2022 | 12/15/2022 3:59:53 PM EST |
| 9.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 605 | 0.00 | 0.00 | 0.00 | 0.00 | 12/14/2022 | 12/15/2022 3:59:53 PM EST |
| 10.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 921 | 12/8/2022 | EST | ||||
| 11.00 | 0.00 | 0.34 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,270 | 12/9/2022 | EST | ||||
| 12.50 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/15/2022 3:59:53 PM EST |
| 13.00 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/7/2022 | 12/15/2022 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,639 | 9/14/2022 | EST | ||||
| 17.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/7/2022 | 12/15/2022 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2022 | 12/15/2022 3:59:53 PM EST |
| 22.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2022 | 12/15/2022 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.60 | 0.00 | 0.00% | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2022 | 12/15/2022 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/15/2022 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2022 | 12/15/2022 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:53 PM EST | |||
| 2.50 | 1.70 | 2.58 | 2.00 | 0.00 | 0.00% | 0 | 354 | 11/3/2022 | EST | ||||
| 2.50 | 0.00 | 0.15 | 1.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 8/10/2022 | 12/15/2022 3:59:53 PM EST |
| 3.00 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | -0.01 | 0.02 | -0.02 | 12/15/2022 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.42 | -0.12 | 0.20 | -0.11 | 12/14/2022 | 12/15/2022 3:59:53 PM EST |
| 5.00 | 0.00 | 0.64 | 0.15 | +0.10 | +200.00% | 6 | 9 | 6.02 | -0.48 | 0.49 | -0.17 | 12/15/2022 | 12/15/2022 3:59:53 PM EST |
| 5.00 | 3.85 | 5.45 | 4.80 | 0.00 | 0.00% | 0 | 2,405 | 12/12/2022 | EST | ||||
| 6.00 | 0.70 | 1.20 | 0.90 | +0.43 | +91.49% | 4 | 5 | 4.79 | -0.87 | 0.27 | -0.08 | 12/15/2022 | 12/15/2022 3:59:53 PM EST |
| 7.00 | 1.51 | 2.26 | 0.74 | 0.00 | 0.00% | 0 | 1 | 7.38 | -0.98 | 0.05 | -0.02 | 12/6/2022 | 12/15/2022 3:59:53 PM EST |
| 7.50 | 1.99 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 356 | 8.70 | -1.00 | 0.02 | -0.01 | 12/6/2022 | 12/15/2022 3:59:53 PM EST |
| 7.50 | 6.35 | 7.90 | % | 0 | 60 | EST | |||||||
| 8.00 | 2.49 | 3.65 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 9.00 | 3.50 | 4.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 10.00 | 8.85 | 10.40 | % | 0 | 4 | EST | |||||||
| 10.00 | 4.95 | 5.15 | 2.73 | 0.00 | 0.00% | 0 | 68 | 9.51 | -1.00 | 0.00 | 0.00 | 12/5/2022 | 12/15/2022 3:59:53 PM EST |
| 11.00 | 5.90 | 6.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 12.00 | 6.55 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 12.50 | 7.35 | 7.95 | 2.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2022 | 12/15/2022 3:59:53 PM EST |
| 12.50 | 11.35 | 12.90 | % | 0 | 0 | EST | |||||||
| 13.00 | 7.45 | 8.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 14.00 | 8.90 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 15.00 | 9.90 | 10.75 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/15/2022 3:59:53 PM EST |
| 15.00 | 13.85 | 15.40 | % | 0 | 0 | EST | |||||||
| 17.50 | 12.15 | 13.15 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/20/2022 | 12/15/2022 3:59:53 PM EST |
| 20.00 | 14.45 | 15.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 22.50 | 17.05 | 17.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 25.00 | 19.45 | 20.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2022 | 12/15/2022 3:59:53 PM EST |
| 30.00 | 24.80 | 25.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST | |||
| 35.00 | 29.90 | 30.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:53 PM EST |