Options Chain for ROCKWELL AUTOMATION INC COM (ROK) - $295.22 as of 2/21/2025 9:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 159.10 | 163.50 | 129.66 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 154.20 | 158.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 149.10 | 153.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 144.20 | 148.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 155.00 | 139.20 | 143.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 160.00 | 134.20 | 138.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 165.00 | 129.40 | 134.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 170.00 | 124.60 | 128.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 175.00 | 120.00 | 123.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 180.00 | 115.00 | 118.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 185.00 | 109.40 | 114.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 190.00 | 104.40 | 109.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 195.00 | 99.50 | 104.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 200.00 | 94.90 | 99.00 | 84.17 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 84.50 | 89.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 220.00 | 74.90 | 79.50 | 75.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 65.50 | 69.00 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 240.00 | 55.50 | 59.50 | 54.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.05 | 1/22/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 46.30 | 49.50 | 53.00 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.95 | 0.00 | -0.06 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 36.90 | 39.70 | 19.40 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.91 | 0.01 | -0.08 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 27.90 | 31.00 | 33.90 | 0.00 | 0.00% | 0 | 47 | 0.25 | 0.84 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 280.00 | 20.10 | 23.60 | 24.10 | 0.00 | 0.00% | 0 | 57 | 0.25 | 0.75 | 0.01 | -0.11 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 290.00 | 14.20 | 15.20 | 17.90 | 0.00 | 0.00% | 0 | 179 | 0.24 | 0.62 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 300.00 | 8.80 | 9.70 | 9.60 | -0.99 | -9.35% | 10 | 99 | 0.23 | 0.47 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 310.00 | 4.90 | 5.70 | 6.40 | -0.40 | -5.89% | 22 | 78 | 0.22 | 0.33 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 320.00 | 2.20 | 3.40 | 2.92 | -1.18 | -28.78% | 1 | 135 | 0.22 | 0.21 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 330.00 | 1.10 | 2.30 | 2.27 | -0.03 | -1.31% | 25 | 152 | 0.23 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 340.00 | 0.55 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 129 | 0.23 | 0.08 | 0.01 | -0.04 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 350.00 | 0.15 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 271 | 0.30 | 0.05 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 2.40 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.02 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 2.25 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 2/21/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 430.00 | 0.00 | 3.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 440.00 | 0.00 | 3.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.15 | -1.80 | -92.31% | 8 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.35 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.75 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 157 | 0.58 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 0.05 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 398 | 0.41 | 0.00 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 2.40 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.15 | 4.40 | 0.60 | 0.00 | 0.00% | 0 | 152 | 0.44 | -0.02 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 0.65 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.05 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 1.20 | 1.60 | 1.30 | +0.05 | +4.00% | 3 | 73 | 0.27 | -0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 2.15 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 62 | 0.26 | -0.16 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 280.00 | 3.70 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 45 | 0.24 | -0.25 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 290.00 | 6.80 | 8.30 | 7.07 | 0.00 | 0.00% | 0 | 69 | 0.24 | -0.38 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 300.00 | 11.30 | 13.30 | 9.70 | -2.20 | -18.49% | 1 | 19 | 0.23 | -0.53 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 310.00 | 17.30 | 19.60 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.67 | 0.01 | -0.10 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 320.00 | 25.10 | 27.10 | % | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 330.00 | 33.80 | 37.00 | % | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 340.00 | 43.80 | 46.50 | 62.10 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.04 | 11/11/2024 | 2/21/2025 4:00:06 PM EST |
| 350.00 | 52.50 | 57.00 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 360.00 | 62.50 | 67.10 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 370.00 | 72.60 | 77.10 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 380.00 | 82.50 | 87.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 390.00 | 93.70 | 96.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 400.00 | 102.90 | 106.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 410.00 | 112.50 | 116.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 420.00 | 122.50 | 127.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 430.00 | 132.50 | 136.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 440.00 | 142.60 | 147.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |