Options Chain for ROLLINS INC COM (ROL) - $57.50 as of 5/28/2025 5:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.80 | 26.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 35.00 | 20.50 | 23.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 37.50 | 17.80 | 21.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 40.00 | 15.10 | 18.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 42.50 | 12.60 | 16.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 45.00 | 10.60 | 14.00 | 11.70 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 47.50 | 8.10 | 10.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 50.00 | 5.00 | 9.10 | 7.15 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.96 | 0.02 | -0.02 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 52.50 | 4.50 | 4.70 | 5.24 | +0.14 | +2.75% | 1 | 78 | 0.30 | 0.89 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 2.35 | 2.60 | 3.01 | 0.00 | 0.00% | 0 | 141 | 0.22 | 0.74 | 0.10 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 57.50 | 0.35 | 1.10 | 1.05 | -0.26 | -19.85% | 1 | 208 | 0.21 | 0.45 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.30 | 0.26 | -0.15 | -36.59% | 5 | 232 | 0.20 | 0.16 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 76 | 0.27 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 404 | 0.46 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.20 | 0.09 | -0.01 | -10.00% | 12 | 183 | 0.33 | -0.04 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 438 | 0.27 | -0.11 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 0.50 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 1,991 | 0.24 | -0.26 | 0.10 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 57.50 | 1.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 206 | 0.22 | -0.55 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 3.30 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 103 | 0.26 | -0.84 | 0.08 | -0.02 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 62.50 | 4.10 | 7.50 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 6.50 | 9.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 11.40 | 15.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 75.00 | 16.40 | 19.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 80.00 | 21.70 | 24.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |