Options Chain for ROLLINS INC COM (ROL) - $44.27 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.30 | 30.00 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 20.00 | 24.40 | 27.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 22.50 | 21.90 | 24.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 25.00 | 19.40 | 22.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 27.50 | 16.90 | 19.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 30.00 | 14.50 | 17.40 | % | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 32.50 | 11.50 | 14.90 | % | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 9.60 | 11.70 | 10.70 | 0.00 | 0.00% | 0 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:09 PM EST |
| 37.50 | 5.30 | 7.80 | 6.05 | 0.00 | 0.00% | 0 | 67 | 0.64 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 40.00 | 4.00 | 7.20 | 5.10 | 0.00 | 0.00% | 0 | 83 | 0.95 | 0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:09 PM EST |
| 42.50 | 2.30 | 2.80 | 2.25 | +0.06 | +2.74% | 1 | 129 | 0.41 | 0.86 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 45.00 | 0.80 | 0.85 | 1.00 | +0.40 | +66.67% | 10 | 4,452 | 0.20 | 0.49 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 47.50 | 0.10 | 0.25 | 0.16 | +0.11 | +220.00% | 5 | 300 | 0.21 | 0.12 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.25 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 52.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 153 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:09 PM EST |
| 32.50 | 0.00 | 0.95 | % | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:09 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 40.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4,403 | 0.33 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 42.50 | 0.10 | 0.25 | 0.15 | -0.18 | -54.55% | 36 | 621 | 0.22 | -0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 45.00 | 0.80 | 0.95 | 0.80 | -0.55 | -40.75% | 36 | 530 | 0.19 | -0.51 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 47.50 | 2.55 | 5.00 | 5.04 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.88 | 0.10 | -0.01 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 50.00 | 4.60 | 7.40 | % | 0 | 0 | 0.49 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 52.50 | 7.10 | 9.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 55.00 | 9.60 | 12.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 60.00 | 14.70 | 16.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |