Options Chain for ROLLINS INC COM (ROL) - $50.31 as of 9/6/2024 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.40 | 24.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 17.80 | 21.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 16.10 | 19.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 13.00 | 16.80 | 15.50 | 0.00 | 0.00% | 0 | 12 | 2.21 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 10.20 | 14.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 7.70 | 11.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 5.20 | 9.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 2.80 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.94 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 2.45 | 2.70 | 2.70 | -0.70 | -20.59% | 33 | 198 | 0.27 | 0.80 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.90 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 1,578 | 0.28 | 0.48 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.15 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2,980 | 0.28 | 0.16 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.03 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 1.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.05 | 0.30 | 0.10 | -0.03 | -23.08% | 31 | 6,035 | 0.39 | -0.06 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.20 | 0.50 | 0.40 | +0.05 | +14.29% | 6 | 6,472 | 0.30 | -0.20 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 1.00 | 1.45 | 1.25 | +0.30 | +31.58% | 4 | 2,677 | 0.27 | -0.52 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 1.90 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.84 | 0.09 | -0.02 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 4.50 | 7.00 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 57.50 | 6.80 | 9.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 9.30 | 11.80 | 12.20 | 0.00 | 0.00% | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 14.40 | 16.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 19.40 | 22.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |