Options Chain for ROLLINS INC COM (ROL) - $49.44 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.50 | 26.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 21.10 | 23.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 30.00 | 18.50 | 21.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 32.50 | 16.00 | 18.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 12.60 | 17.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 37.50 | 11.00 | 13.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 8.50 | 11.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 42.50 | 6.20 | 9.00 | 4.88 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.95 | 0.02 | -0.01 | 10/30/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 4.10 | 5.00 | 3.57 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.88 | 0.05 | -0.02 | 11/4/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 2.70 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 37 | 0.27 | 0.73 | 0.09 | -0.02 | 11/11/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 1.10 | 1.25 | 1.00 | -0.45 | -31.04% | 1 | 97 | 0.24 | 0.47 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 52.50 | 0.30 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.21 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.05 | 0.15 | 0.20 | +0.07 | +53.85% | 1 | 20 | 0.23 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 57.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 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 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 0.05 | 0.15 | 0.13 | +0.08 | +160.00% | 1 | 5 | 0.33 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 0.20 | 0.30 | 0.27 | +0.06 | +28.58% | 1 | 24 | 0.30 | -0.12 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 0.55 | 0.70 | 0.70 | +0.13 | +22.81% | 2 | 51 | 0.26 | -0.27 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 0.50 | 1.65 | 1.70 | +0.05 | +3.03% | 41 | 504 | 0.24 | -0.53 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 52.50 | 1.45 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.79 | 0.09 | -0.02 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 4.40 | 7.00 | % | 0 | 0 | 0.61 | -0.93 | 0.04 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 57.50 | 7.60 | 9.90 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 60.00 | 10.10 | 12.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 15.00 | 17.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |