Options Chain for ROOT INC CL A NEW (ROOT) - $104.77 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 83.60 | 86.80 | 91.80 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 81.20 | 84.50 | 80.80 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 78.50 | 81.80 | 77.00 | 0.00 | 0.00% | 0 | 182 | 2.91 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 73.90 | 77.00 | 78.61 | 0.00 | 0.00% | 0 | 26 | 3.07 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 68.70 | 71.90 | 53.21 | 0.00 | 0.00% | 0 | 7 | 2.71 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 63.70 | 66.90 | 44.00 | 0.00 | 0.00% | 0 | 148 | 2.52 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 59.10 | 62.10 | 58.21 | +19.40 | +49.99% | 10 | 80 | 2.28 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 54.20 | 56.80 | 39.09 | 0.00 | 0.00% | 0 | 395 | 1.88 | 0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 49.30 | 52.50 | 51.00 | +5.58 | +12.29% | 2 | 97 | 1.89 | 0.97 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 44.40 | 46.80 | 35.33 | 0.00 | 0.00% | 0 | 165 | 1.51 | 0.95 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 40.00 | 42.00 | 39.43 | +3.52 | +9.81% | 2 | 78 | 1.38 | 0.93 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 34.80 | 37.40 | 36.90 | +4.95 | +15.50% | 285 | 767 | 1.08 | 0.91 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 31.60 | 33.00 | 31.50 | +3.25 | +11.51% | 1 | 155 | 1.17 | 0.87 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 27.50 | 29.10 | 28.16 | +4.38 | +18.42% | 5 | 147 | 1.15 | 0.84 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 23.10 | 25.40 | 24.00 | +3.17 | +15.22% | 2 | 257 | 1.09 | 0.79 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 19.50 | 21.70 | 19.90 | +1.40 | +7.57% | 23 | 314 | 1.06 | 0.74 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 17.10 | 18.70 | 18.10 | +2.68 | +17.38% | 541 | 585 | 1.08 | 0.68 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 15.00 | 15.90 | 15.50 | +2.40 | +18.33% | 1,106 | 1,351 | 1.10 | 0.62 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 12.70 | 13.40 | 13.09 | +2.09 | +19.00% | 492 | 441 | 1.10 | 0.56 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 10.20 | 11.40 | 11.20 | +1.70 | +17.90% | 168 | 319 | 1.08 | 0.50 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 8.20 | 9.60 | 10.16 | +1.86 | +22.41% | 90 | 591 | 1.07 | 0.44 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 7.20 | 8.30 | 7.50 | +1.10 | +17.19% | 68 | 229 | 1.10 | 0.39 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 6.50 | 7.10 | 6.19 | +1.19 | +23.80% | 108 | 342 | 1.13 | 0.35 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 4.00 | 6.10 | 5.90 | +0.90 | +18.00% | 58 | 131 | 1.06 | 0.31 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 4.70 | 5.20 | 5.00 | +0.90 | +21.96% | 7 | 40 | 1.15 | 0.27 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 2.60 | 4.60 | 4.80 | +1.60 | +50.00% | 13 | 67 | 1.09 | 0.24 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 2.25 | 4.00 | 4.30 | +1.35 | +45.77% | 154 | 37 | 1.11 | 0.21 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 2.95 | 3.40 | 2.90 | +0.10 | +3.58% | 43 | 31 | 1.18 | 0.19 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 2.35 | 2.95 | 3.00 | +0.93 | +44.93% | 512 | 20 | 1.18 | 0.17 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 2.25 | 2.50 | 2.35 | +0.75 | +46.88% | 300 | 106 | 1.20 | 0.15 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 2.00 | 2.20 | 2.10 | +0.30 | +16.67% | 2,049 | 147 | 1.22 | 0.13 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 263 | 2.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 106 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 243 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 614 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 23 | 465 | 1.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 49 | 543 | 1.42 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | -0.07 | -35.00% | 3 | 186 | 1.32 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.20 | 0.40 | 0.24 | -0.16 | -40.00% | 22 | 498 | 1.35 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.15 | 1.40 | 0.37 | -0.52 | -58.43% | 73 | 275 | 1.36 | -0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.50 | 0.70 | 0.55 | -0.25 | -31.25% | 22 | 528 | 1.20 | -0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.80 | 1.20 | 0.97 | -0.25 | -20.50% | 139 | 253 | 1.16 | -0.07 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 1.25 | 1.50 | 1.42 | -0.38 | -21.12% | 114 | 570 | 1.13 | -0.09 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 1.90 | 2.25 | 2.22 | -0.28 | -11.20% | 31 | 99 | 1.11 | -0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 2.85 | 3.30 | 3.12 | -0.73 | -18.97% | 88 | 166 | 1.10 | -0.16 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 4.00 | 4.70 | 4.42 | -1.00 | -18.45% | 85 | 185 | 1.09 | -0.21 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 5.90 | 6.20 | 5.80 | -1.30 | -18.31% | 86 | 112 | 1.09 | -0.26 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 7.60 | 8.10 | 7.67 | -2.33 | -23.30% | 24 | 24 | 1.07 | -0.32 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 9.90 | 11.30 | 10.84 | -1.16 | -9.67% | 80 | 113 | 1.11 | -0.38 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 12.50 | 13.60 | 12.95 | -2.46 | -15.97% | 12 | 22 | 1.09 | -0.44 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 15.20 | 17.00 | 15.81 | -5.48 | -25.74% | 44 | 13 | 1.10 | -0.50 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 18.50 | 19.70 | 20.60 | -16.70 | -44.78% | 1 | 2 | 1.08 | -0.56 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 22.10 | 25.00 | 20.97 | -5.53 | -20.87% | 15 | 28 | 1.16 | -0.61 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 25.80 | 28.30 | 33.05 | 0.00 | 0.00% | 0 | 103 | 1.15 | -0.65 | 0.01 | -0.21 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 29.80 | 32.10 | 32.50 | -1.37 | -4.05% | 96 | 65 | 1.15 | -0.69 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 33.70 | 36.80 | % | 0 | 0 | 1.18 | -0.73 | 0.01 | -0.19 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 36.90 | 40.30 | % | 0 | 0 | 1.09 | -0.76 | 0.01 | -0.19 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 41.90 | 44.10 | % | 0 | 0 | 1.10 | -0.79 | 0.01 | -0.18 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 45.70 | 48.80 | % | 0 | 0 | 1.07 | -0.81 | 0.01 | -0.16 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 50.30 | 53.80 | % | 0 | 0 | 1.10 | -0.83 | 0.01 | -0.15 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 55.80 | 58.50 | % | 0 | 0 | 1.12 | -0.85 | 0.01 | -0.14 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 60.00 | 63.60 | % | 0 | 0 | 1.16 | -0.87 | 0.01 | -0.14 | 11/20/2024 4:00:01 PM EST |