Options Chain for ROCKWELL AUTOMATION INC COM (ROK) - $398.22 as of 12/26/2025 1:47:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 243.60 | 247.50 | 245.55 | % | 1.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 238.60 | 242.50 | 240.55 | % | 1.50 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 233.70 | 237.80 | 235.75 | % | 1.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 228.70 | 232.60 | 230.65 | % | 1.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 223.70 | 227.60 | 225.65 | % | 1.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 218.80 | 223.00 | 220.90 | % | 1.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 213.80 | 217.70 | 215.75 | % | 1.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 208.80 | 212.60 | 210.70 | % | 1.11 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 203.90 | 207.70 | 205.80 | % | 1.06 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 198.90 | 202.80 | 200.85 | % | 1.00 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 189.00 | 192.80 | 190.90 | % | 0.91 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 179.00 | 182.90 | 180.95 | 130.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 169.10 | 172.90 | 171.00 | % | 0.74 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 240.00 | 159.20 | 163.00 | 161.10 | 83.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 149.20 | 152.60 | 150.90 | 150.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 139.30 | 143.20 | 141.25 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 129.40 | 133.30 | 131.35 | 122.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 119.50 | 123.40 | 121.45 | % | 0.43 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 109.60 | 113.50 | 111.55 | % | 0.38 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 300.00 | 99.80 | 103.70 | 101.75 | 107.40 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.58 | 0.99 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 90.00 | 93.30 | 91.65 | 60.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 11/4/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 80.30 | 83.40 | 81.85 | 71.50 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.46 | 0.96 | 0.00 | -0.05 | 11/6/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 70.90 | 73.80 | 72.35 | 71.83 | +2.15 | +3.09% | 0.22 | 2 | 12 | 0.35 | 0.94 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 61.50 | 64.60 | 63.05 | 54.03 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.33 | 0.91 | 0.00 | -0.09 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 52.60 | 55.70 | 54.15 | 54.77 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.32 | 0.87 | 0.00 | -0.11 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 44.20 | 47.20 | 45.70 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.31 | 0.82 | 0.01 | -0.13 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 36.60 | 39.20 | 37.90 | 25.28 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.31 | 0.76 | 0.01 | -0.15 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 380.00 | 29.50 | 32.20 | 30.85 | 30.15 | +0.95 | +3.26% | 0.08 | 1 | 872 | 0.31 | 0.69 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 24.40 | 25.30 | 24.85 | 23.93 | -0.84 | -3.40% | 0.06 | 1 | 34 | 0.31 | 0.61 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 18.10 | 20.30 | 19.20 | 18.36 | -1.01 | -5.22% | 0.05 | 2 | 36 | 0.30 | 0.53 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 410.00 | 14.00 | 15.60 | 14.80 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 1,837 | 0.30 | 0.45 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 420.00 | 10.40 | 11.90 | 11.15 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.30 | 0.37 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 430.00 | 7.40 | 8.00 | 7.70 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | 0.29 | 0.01 | -0.15 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 440.00 | 5.20 | 5.60 | 5.40 | 5.30 | -0.32 | -5.70% | 0.01 | 3 | 193 | 0.29 | 0.22 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 450.00 | 3.40 | 3.90 | 3.65 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.28 | 0.16 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 460.00 | 1.00 | 3.60 | 2.30 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.11 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 470.00 | 0.55 | 3.20 | 1.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | 0.08 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.05 | 0.00 | -0.04 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 490.00 | 0.05 | 2.20 | 1.13 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.03 | 0.00 | -0.03 | 11/6/2025 | 12/26/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.02 | 0.00 | -0.02 | 10/14/2025 | 12/26/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 530.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.25 | 1.95 | 1.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | -0.03 | 0.00 | -0.04 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 0.50 | 2.50 | 1.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | -0.04 | 0.00 | -0.05 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 0.95 | 2.95 | 1.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1,819 | 0.35 | -0.06 | 0.00 | -0.07 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 1.00 | 3.40 | 2.20 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | -0.09 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 1.85 | 3.70 | 2.78 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.30 | -0.13 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 3.40 | 5.50 | 4.45 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2,076 | 0.30 | -0.18 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 6.60 | 8.60 | 7.60 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.32 | -0.24 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 380.00 | 9.50 | 12.00 | 10.75 | 10.30 | -0.40 | -3.74% | 0.03 | 1 | 25 | 0.32 | -0.31 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 13.20 | 14.90 | 14.05 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.31 | -0.39 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 16.20 | 19.60 | 17.90 | 19.30 | -0.30 | -1.54% | 0.04 | 13 | 31 | 0.30 | -0.47 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 410.00 | 22.90 | 24.90 | 23.90 | 22.20 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.30 | -0.55 | 0.01 | -0.17 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 420.00 | 28.80 | 31.10 | 29.95 | 22.60 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.30 | -0.63 | 0.01 | -0.16 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 430.00 | 35.90 | 38.10 | 37.00 | 30.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.30 | -0.71 | 0.01 | -0.15 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 440.00 | 43.90 | 45.90 | 44.90 | 90.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.78 | 0.01 | -0.13 | 10/22/2025 | 12/26/2025 3:59:58 PM EST |
| 450.00 | 51.60 | 54.20 | 52.90 | % | 0.12 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.10 | 12/26/2025 3:59:58 PM EST | |||
| 460.00 | 60.30 | 62.90 | 61.60 | % | 0.13 | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 470.00 | 69.60 | 72.70 | 71.15 | % | 0.15 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 480.00 | 78.50 | 82.40 | 80.45 | 96.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 11/6/2025 | 12/26/2025 3:59:58 PM EST |
| 490.00 | 88.50 | 92.30 | 90.40 | 143.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 10/14/2025 | 12/26/2025 3:59:58 PM EST |
| 500.00 | 98.50 | 102.30 | 100.40 | 153.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 10/14/2025 | 12/26/2025 3:59:58 PM EST |
| 510.00 | 108.50 | 112.30 | 110.40 | % | 0.22 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 520.00 | 118.50 | 122.30 | 120.40 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 530.00 | 128.50 | 132.30 | 130.40 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 540.00 | 138.50 | 142.30 | 140.40 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |