Options Chain for ROLLINS INC COM (ROL) - $56.98 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.90 | 26.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 20.50 | 24.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 37.50 | 17.80 | 21.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 15.40 | 18.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 42.50 | 14.10 | 16.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 10.90 | 14.30 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 47.50 | 9.00 | 11.50 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 6.60 | 9.40 | 7.24 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.91 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 52.50 | 5.00 | 5.30 | 5.20 | +0.20 | +4.00% | 1 | 5 | 0.28 | 0.82 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 3.10 | 3.30 | 3.40 | +0.50 | +17.25% | 3 | 24 | 0.25 | 0.68 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 1.55 | 1.70 | 1.70 | +0.25 | +17.25% | 2 | 39 | 0.23 | 0.48 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.55 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.27 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.12 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.30 | 0.04 | 0.02 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 404 | 0.46 | -0.03 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 102 | 0.29 | -0.09 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 52.50 | 0.45 | 0.65 | 0.48 | -0.12 | -20.00% | 10 | 94 | 0.27 | -0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.80 | 1.15 | 1.00 | -0.10 | -9.10% | 301 | 293 | 0.25 | -0.32 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 1.90 | 2.15 | 1.95 | -0.10 | -4.88% | 30 | 67 | 0.22 | -0.52 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 3.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 102 | 0.21 | -0.73 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 5.10 | 7.60 | % | 0 | 0 | 0.29 | -0.88 | 0.05 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 7.10 | 9.90 | % | 0 | 0 | 0.58 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 11.50 | 14.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 16.50 | 19.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 21.40 | 24.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |