Options Chain for ROOT INC CL A NEW (ROOT) - $61.59 as of 2/20/2026 3:48:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.90 | 27.50 | 26.20 | % | 0.75 | 0 | 0 | 1.94 | 0.96 | 0.00 | -0.03 | 2/20/2026 3:59:54 PM EST | |||
| 40.00 | 20.40 | 23.00 | 21.70 | 17.98 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.72 | 0.92 | 0.01 | -0.06 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 45.00 | 16.00 | 18.80 | 17.40 | 18.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.25 | 0.85 | 0.01 | -0.08 | 2/6/2026 | 2/20/2026 3:59:54 PM EST |
| 50.00 | 12.20 | 14.90 | 13.55 | 31.50 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.20 | 0.77 | 0.02 | -0.10 | 11/24/2025 | 2/20/2026 3:59:54 PM EST |
| 55.00 | 9.20 | 10.50 | 9.85 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.09 | 0.67 | 0.02 | -0.12 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 60.00 | 6.60 | 8.20 | 7.40 | 7.40 | -1.02 | -12.12% | 0.12 | 4 | 434 | 1.10 | 0.56 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 4.50 | 6.40 | 5.45 | 5.15 | -1.04 | -16.81% | 0.08 | 13 | 460 | 1.10 | 0.45 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 3.50 | 4.90 | 4.20 | 3.50 | -1.50 | -30.00% | 0.06 | 10 | 383 | 1.14 | 0.36 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 2.50 | 3.00 | 2.75 | 2.70 | -0.80 | -22.86% | 0.04 | 8 | 296 | 1.09 | 0.27 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 1.80 | 2.15 | 1.98 | 2.00 | -0.47 | -19.03% | 0.02 | 8 | 272 | 1.10 | 0.21 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 1.05 | 1.80 | 1.43 | 1.49 | -0.49 | -24.75% | 0.02 | 33 | 212 | 1.10 | 0.16 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 0.75 | 1.75 | 1.25 | 1.00 | -0.35 | -25.93% | 0.01 | 110 | 333 | 1.17 | 0.12 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 0.55 | 1.55 | 1.05 | 1.05 | -0.16 | -13.23% | 0.01 | 3 | 481 | 1.21 | 0.09 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 0.20 | 1.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 10 | 368 | 1.12 | 0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 0.50 | 1.15 | 0.83 | 0.52 | -0.13 | -20.00% | 0.01 | 4 | 680 | 1.32 | 0.05 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.18 | 0.05 | 0.00 | -0.03 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.21 | 0.04 | 0.00 | -0.03 | 1/22/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 0.05 | 1.20 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.35 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.66 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.72 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 592 | 2.21 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/20/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/20/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.21 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 33 | 50 | 1.32 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 40.00 | 0.70 | 1.20 | 0.95 | 0.80 | 0.00 | 0.00% | 0.02 | 32 | 90 | 1.24 | -0.08 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 45.00 | 1.45 | 1.70 | 1.58 | 1.45 | +0.05 | +3.58% | 0.04 | 2 | 21 | 1.18 | -0.15 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 50.00 | 2.50 | 3.30 | 2.90 | 2.60 | -0.20 | -7.15% | 0.06 | 2 | 621 | 1.13 | -0.23 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 55.00 | 3.80 | 5.00 | 4.40 | 4.64 | +0.09 | +1.98% | 0.08 | 2 | 115 | 1.06 | -0.33 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 60.00 | 6.00 | 7.30 | 6.65 | 6.65 | +0.25 | +3.91% | 0.11 | 2 | 245 | 1.03 | -0.44 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 9.00 | 10.40 | 9.70 | 9.45 | +0.14 | +1.51% | 0.15 | 4 | 208 | 1.03 | -0.55 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 12.50 | 13.90 | 13.20 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 229 | 1.03 | -0.64 | 0.02 | -0.12 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 16.50 | 19.20 | 17.85 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 490 | 1.15 | -0.73 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 19.90 | 22.60 | 21.25 | 20.40 | -0.45 | -2.16% | 0.27 | 22 | 403 | 0.97 | -0.79 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 24.40 | 26.80 | 25.60 | 24.75 | 0.00 | 0.00% | 0.30 | 0 | 103 | 1.32 | -0.84 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 29.90 | 31.80 | 30.85 | 29.65 | 0.00 | 0.00% | 0.34 | 0 | 153 | 1.10 | -0.88 | 0.01 | -0.07 | 2/9/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 33.80 | 36.80 | 35.30 | 28.30 | 0.00 | 0.00% | 0.37 | 0 | 92 | 1.56 | -0.91 | 0.01 | -0.06 | 1/27/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 38.60 | 41.10 | 39.85 | 27.90 | 0.00 | 0.00% | 0.40 | 0 | 61 | 1.51 | -0.93 | 0.01 | -0.05 | 1/13/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 43.50 | 46.10 | 44.80 | 46.00 | 0.00 | 0.00% | 0.43 | 0 | 73 | 1.61 | -0.95 | 0.01 | -0.04 | 2/12/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 48.80 | 50.80 | 49.80 | 36.20 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.61 | -0.95 | 0.00 | -0.03 | 1/9/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 53.10 | 56.70 | 54.90 | 53.00 | 0.00 | 0.00% | 0.48 | 0 | 57 | 1.93 | -0.96 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 58.10 | 61.60 | 59.85 | 45.20 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.98 | -0.98 | 0.00 | -0.02 | 1/13/2026 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 63.00 | 66.70 | 64.85 | 57.35 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.09 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 68.00 | 71.60 | 69.80 | 53.30 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.14 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 72.90 | 76.70 | 74.80 | % | 0.55 | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:54 PM EST | |||
| 140.00 | 77.60 | 81.60 | 79.60 | % | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 145.00 | 82.60 | 86.70 | 84.65 | % | 0.58 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 150.00 | 87.70 | 91.70 | 89.70 | % | 0.60 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 155.00 | 92.60 | 96.70 | 94.65 | % | 0.61 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 160.00 | 97.40 | 101.60 | 99.50 | % | 0.62 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 165.00 | 102.50 | 106.40 | 104.45 | % | 0.63 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 170.00 | 107.30 | 111.60 | 109.45 | % | 0.64 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 175.00 | 112.40 | 116.60 | 114.50 | % | 0.65 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 180.00 | 117.50 | 121.70 | 119.60 | % | 0.66 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 185.00 | 122.40 | 126.40 | 124.40 | % | 0.67 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 190.00 | 127.40 | 131.60 | 129.50 | % | 0.68 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 195.00 | 132.40 | 136.60 | 134.50 | % | 0.69 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST |