Options Chain for ROLLINS INC COM (ROL) - $56.87 as of 5/27/2025 3:32:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.00 | 27.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 20.50 | 24.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 37.50 | 18.10 | 21.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 15.60 | 19.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 42.50 | 13.50 | 16.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 11.00 | 13.80 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 47.50 | 8.70 | 11.40 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 6.30 | 9.20 | % | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 52.50 | 5.20 | 5.80 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.85 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 3.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.73 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 57.50 | 1.85 | 2.05 | 1.90 | +0.10 | +5.56% | 47 | 30 | 0.21 | 0.54 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 0.00 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.32 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 62.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.21 | 0.16 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.06 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 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 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 37.50 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.30 | -0.07 | 0.02 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.50 | -0.15 | -23.08% | 10 | 80 | 0.27 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 1.45 | 0.95 | -0.20 | -17.40% | 11 | 92 | 0.26 | -0.27 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 57.50 | 1.50 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.46 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 3.00 | 3.40 | % | 0 | 0 | 0.20 | -0.68 | 0.08 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 62.50 | 5.00 | 6.50 | % | 0 | 0 | 0.40 | -0.84 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 65.00 | 6.60 | 9.50 | % | 0 | 0 | 0.55 | -0.94 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 70.00 | 11.10 | 13.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 75.00 | 16.50 | 18.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 21.50 | 23.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |