Options Chain for ROLLINS INC COM (ROL) - $55.78 as of 4/17/2025 9:48:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.00 | 33.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 27.50 | 26.80 | 30.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 30.00 | 24.30 | 28.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 32.50 | 22.00 | 25.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 35.00 | 19.10 | 23.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 37.50 | 17.20 | 20.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 40.00 | 14.10 | 17.50 | 12.20 | 0.00 | 0.00% | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 4:00:02 PM EST |
| 42.50 | 12.10 | 15.20 | 10.38 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.99 | 0.00 | 0.00 | 11/26/2024 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 10.50 | 13.10 | 10.90 | 0.00 | 0.00% | 0 | 51 | 0.66 | 0.98 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 47.50 | 7.80 | 10.90 | 8.60 | +0.10 | +1.18% | 1 | 19 | 0.76 | 0.94 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 4.10 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 80 | 0.23 | 0.87 | 0.04 | -0.02 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 52.50 | 4.10 | 4.40 | 3.99 | +0.42 | +11.77% | 2 | 181 | 0.35 | 0.76 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 2.15 | 2.55 | 2.47 | +0.38 | +18.19% | 5 | 329 | 0.30 | 0.59 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 57.50 | 1.00 | 1.20 | 1.10 | +0.22 | +25.00% | 8 | 139 | 0.28 | 0.38 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 60.00 | 0.15 | 0.55 | 0.42 | +0.17 | +68.00% | 21 | 32 | 0.27 | 0.19 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.08 | 0.04 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.03 | 0.02 | -0.01 | 11/7/2024 | 4/17/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/17/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.01 | 0.00 | 0.00 | 3/4/2025 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.73 | -0.02 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 47.50 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.06 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.30 | 0.50 | 0.43 | -0.07 | -14.00% | 3 | 79 | 0.37 | -0.13 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 52.50 | 0.70 | 0.95 | 1.09 | 0.00 | 0.00% | 0 | 149 | 0.35 | -0.24 | 0.06 | -0.03 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 1.40 | 1.60 | 1.45 | -0.15 | -9.38% | 34 | 123 | 0.31 | -0.41 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 57.50 | 2.55 | 3.00 | 2.90 | % | 1 | 0 | 0.29 | -0.62 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 60.00 | 2.65 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.81 | 0.06 | -0.02 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 62.50 | 5.20 | 8.80 | % | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 65.00 | 7.60 | 11.50 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 70.00 | 12.50 | 16.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 75.00 | 17.60 | 21.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |