Options Chain for ROLLINS INC COM (ROL) - $52.21 as of 4/7/2025 11:28:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.60 | 25.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 30.00 | 19.20 | 22.80 | 24.22 | 0.00 | 0.00% | 0 | 8 | 3.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:58:57 AM EST |
| 32.50 | 16.50 | 20.40 | 21.73 | 0.00 | 0.00% | 0 | 8 | 3.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:58:57 AM EST |
| 35.00 | 14.00 | 18.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 37.50 | 11.50 | 15.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 40.00 | 9.00 | 13.10 | % | 0 | 0 | 2.04 | 0.98 | 0.01 | -0.01 | 4/7/2025 10:58:57 AM EST | |||
| 42.50 | 6.60 | 10.40 | % | 0 | 0 | 1.39 | 0.95 | 0.02 | -0.03 | 4/7/2025 10:58:57 AM EST | |||
| 45.00 | 4.30 | 8.40 | % | 0 | 0 | 1.46 | 0.89 | 0.03 | -0.05 | 4/7/2025 10:58:57 AM EST | |||
| 47.50 | 3.60 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.78 | 0.05 | -0.08 | 3/24/2025 | 4/7/2025 10:58:57 AM EST |
| 50.00 | 1.95 | 2.65 | 4.63 | 0.00 | 0.00% | 0 | 644 | 0.57 | 0.63 | 0.07 | -0.10 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 52.50 | 0.75 | 1.30 | 0.85 | -1.00 | -54.06% | 1 | 196 | 0.52 | 0.44 | 0.08 | -0.09 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.32 | -1.28 | -80.00% | 1 | 134 | 0.68 | 0.25 | 0.07 | -0.07 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 57.50 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 345 | 0.67 | 0.12 | 0.04 | -0.05 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 60.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.05 | 0.02 | -0.02 | 3/13/2025 | 4/7/2025 10:58:57 AM EST |
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.42 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | -0.02 | 0.01 | -0.01 | 4/7/2025 10:58:57 AM EST | |||
| 42.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.05 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 45.00 | 0.00 | 2.40 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.11 | 0.03 | -0.05 | 3/14/2025 | 4/7/2025 10:58:57 AM EST |
| 47.50 | 0.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.22 | 0.05 | -0.08 | 3/25/2025 | 4/7/2025 10:58:57 AM EST |
| 50.00 | 1.30 | 1.55 | 1.00 | +0.60 | +150.00% | 43 | 138 | 0.54 | -0.37 | 0.07 | -0.10 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 52.50 | 2.30 | 3.20 | 0.95 | 0.00 | 0.00% | 0 | 97 | 0.61 | -0.56 | 0.08 | -0.09 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 55.00 | 4.10 | 4.60 | 2.55 | 0.00 | 0.00% | 0 | 232 | 0.62 | -0.75 | 0.07 | -0.07 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 57.50 | 5.30 | 8.60 | % | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.05 | 4/7/2025 10:58:57 AM EST | |||
| 60.00 | 7.20 | 11.20 | % | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.02 | 4/7/2025 10:58:57 AM EST | |||
| 65.00 | 12.00 | 16.00 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 70.00 | 17.00 | 21.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST |