Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ROOT
Root, Inc. Class A Common Stock
stock NASDAQ

At Close
Jun 13, 2025 3:59:30 PM EDT
146.42USD-5.857%(-9.11)487,225
147.91Bid   149.14Ask   1.23Spread
Pre-market
Jun 13, 2025 8:48:30 AM EDT
149.00USD-4.199%(-6.53)1,663
After-hours
Jun 11, 2025 4:23:30 PM EDT
154.57USD+0.058%(+0.09)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9244,6252943,329


ROOT Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ROOT Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ROOT Jun 20, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


ROOT Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C0.03-40.00%217806-09ROOT250620C00270000
260.00 C1.85-40.32%5605-08ROOT250620C00260000
250.00 C0.100.00%603706-06ROOT250620C00250000
240.00 C0.10-50.00%604006-06ROOT250620C00240000
230.00 C0.10-83.33%202906-06ROOT250620C00230000
220.00 C0.19-52.50%29205-21ROOT250620C00220000
210.00 C0.10-16.67%415006-11ROOT250620C00210000
200.00 C0.41-8.89%321906-12ROOT250620C00200000
195.00 C0.92-42.50%643705-16ROOT250620C00195000
190.00 C0.62+77.14%421506-12ROOT250620C00190000
185.00 C0.75+33.93%223006-12ROOT250620C00185000
180.00 C1.00+40.85%2132606-12ROOT250620C00180000
175.00 C1.05-12.50%306706-12ROOT250620C00175000
170.00 C1.88+8.05%26139506-12ROOT250620C00170000
165.00 C2.91-16.86%9244706-12ROOT250620C00165000
160.00 C4.80+6.67%1191,15906-12ROOT250620C00160000
155.00 C7.50+32.51%21251506-12ROOT250620C00155000
150.00 C9.80+8.89%1148306-12ROOT250620C00150000
145.00 C13.21+9.90%3126406-12ROOT250620C00145000
140.00 C21.61+27.12%614806-12ROOT250620C00140000
135.00 C24.71+18.23%1012906-12ROOT250620C00135000
130.00 C29.00+13.50%212406-12ROOT250620C00130000
125.00 C29.61+5.71%98006-11ROOT250620C00125000
120.00 C36.70+8.97%310606-12ROOT250620C00120000
115.00 C45.35+17.79%1815406-12ROOT250620C00115000
110.00 C50.20+19.24%314406-12ROOT250620C00110000
105.00 C47.30+35.41%507806-06ROOT250620C00105000
100.00 C58.90+50.14%115006-12ROOT250620C00100000
95.00 C37.32-15.32%116606-04ROOT250620C00095000
90.00 C48.33-16.82%22105-16ROOT250620C00090000
85.00 C73.25+21.68%11003-17ROOT250620C00085000
80.00 C49.16-14.09%2705-28ROOT250620C00080000
75.00 C35.60+23.18%11301-30ROOT250620C00075000
70.00 C49.00-3.92%331304-07ROOT250620C00070000
65.00 C76.91+20.17%1103-13ROOT250620C00065000
60.00 C97.55+49.16%51405-08ROOT250620C00060000
55.00 C69.90+0.29%84204-02ROOT250620C00055000
50.00 C112.000%2103-21ROOT250620C00050000
45.00 C57.500%1110-31ROOT250620C00045000
40.00 C105.24-23.93%24803-27ROOT250620C00040000
35.00 C126.400%4203-21ROOT250620C00035000
30.00 C125.50+10.16%1205-08ROOT250620C00030000
25.00 C154.00+121.58%1103-24ROOT250620C00025000
22.50 C72.000%1002-24ROOT250620C00022500
20.00 C93.600%5510-31ROOT250620C00020000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P143.200%1005-21ROOT250620P00270000
260.00 P00%0ROOT250620P00260000
250.00 P123.400%2005-21ROOT250620P00250000
240.00 P00%0ROOT250620P00240000
230.00 P103.200%2005-21ROOT250620P00230000
220.00 P93.600%2105-21ROOT250620P00220000
210.00 P65.10-18.83%6705-08ROOT250620P00210000
200.00 P00%0ROOT250620P00200000
195.00 P59.600%2003-27ROOT250620P00195000
190.00 P59.700%4405-21ROOT250620P00190000
185.00 P51.20-18.73%3303-27ROOT250620P00185000
180.00 P53.70+27.55%2905-21ROOT250620P00180000
175.00 P28.20-32.86%23205-13ROOT250620P00175000
170.00 P14.75-25.92%11406-12ROOT250620P00170000
165.00 P10.30-56.90%282906-12ROOT250620P00165000
160.00 P7.00-43.55%43406-12ROOT250620P00160000
155.00 P6.60-13.16%294906-12ROOT250620P00155000
150.00 P4.55-15.74%2111206-12ROOT250620P00150000
145.00 P2.50-23.78%167606-12ROOT250620P00145000
140.00 P1.60-25.23%208106-12ROOT250620P00140000
135.00 P1.10-8.33%612706-12ROOT250620P00135000
130.00 P0.37-47.14%1010606-12ROOT250620P00130000
125.00 P0.45-34.78%1310706-11ROOT250620P00125000
120.00 P0.30-25.00%110506-11ROOT250620P00120000
115.00 P0.20-45.95%14706-11ROOT250620P00115000
110.00 P0.15+50.00%114206-12ROOT250620P00110000
105.00 P0.26-66.67%325306-06ROOT250620P00105000
100.00 P0.05-88.10%832006-11ROOT250620P00100000
95.00 P0.050.00%25606-12ROOT250620P00095000
90.00 P0.90-14.29%98205-21ROOT250620P00090000
85.00 P0.05-86.84%12506-10ROOT250620P00085000
80.00 P0.050.00%2015706-11ROOT250620P00080000
75.00 P0.10-28.57%526306-06ROOT250620P00075000
70.00 P0.050.00%406706-06ROOT250620P00070000
65.00 P0.05-50.00%108906-05ROOT250620P00065000
60.00 P0.050.00%317006-03ROOT250620P00060000
55.00 P0.10+100.00%2017705-22ROOT250620P00055000
50.00 P0.05-96.88%11905-12ROOT250620P00050000
45.00 P0.95-32.14%145804-21ROOT250620P00045000
40.00 P0.31-69.00%177304-24ROOT250620P00040000
35.00 P0.65+333.33%54004-07ROOT250620P00035000
30.00 P0.05-50.00%105105-08ROOT250620P00030000
25.00 P0.050.00%11403-27ROOT250620P00025000
22.50 P0.10-50.00%22402-27ROOT250620P00022500
20.00 P00%0ROOT250620P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC