Options Chain for ROCKWELL AUTOMATION INC COM (ROK) - $305.54 as of 5/27/2025 3:32:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 171.20 | 175.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 145.00 | 166.30 | 170.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 150.00 | 161.30 | 164.90 | 130.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:55 PM EST |
| 155.00 | 156.40 | 160.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 160.00 | 151.50 | 155.40 | 66.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:55 PM EST |
| 165.00 | 146.60 | 150.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 170.00 | 141.50 | 145.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 175.00 | 136.70 | 140.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 180.00 | 131.70 | 135.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 185.00 | 127.10 | 130.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 190.00 | 121.70 | 125.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 195.00 | 116.80 | 120.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 200.00 | 111.80 | 115.80 | 80.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 210.00 | 101.90 | 106.00 | 30.50 | 0.00 | 0.00% | 0 | 10 | 0.74 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 220.00 | 92.00 | 96.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 230.00 | 82.10 | 86.30 | 57.89 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.04 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 240.00 | 72.50 | 75.50 | 23.14 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.98 | 0.00 | -0.05 | 5/6/2025 | 5/27/2025 2:58:55 PM EST |
| 250.00 | 63.00 | 66.00 | 44.90 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.96 | 0.00 | -0.07 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 260.00 | 53.20 | 56.20 | 51.00 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.93 | 0.00 | -0.08 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 270.00 | 44.40 | 46.70 | 42.15 | 0.00 | 0.00% | 0 | 61 | 0.32 | 0.90 | 0.00 | -0.10 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 280.00 | 36.40 | 37.80 | 32.80 | 0.00 | 0.00% | 0 | 108 | 0.29 | 0.85 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 290.00 | 27.60 | 28.90 | 22.04 | 0.00 | 0.00% | 0 | 111 | 0.29 | 0.78 | 0.01 | -0.12 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 300.00 | 18.90 | 21.70 | 19.97 | +2.07 | +11.57% | 4 | 300 | 0.26 | 0.69 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 310.00 | 14.20 | 14.60 | 14.50 | +2.85 | +24.47% | 3 | 222 | 0.26 | 0.57 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 320.00 | 9.20 | 9.50 | 9.40 | +1.80 | +23.69% | 17 | 397 | 0.26 | 0.44 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 330.00 | 5.40 | 6.40 | 5.68 | +1.48 | +35.24% | 14 | 97 | 0.25 | 0.31 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 340.00 | 2.55 | 3.50 | 3.12 | +1.72 | +122.86% | 19 | 60 | 0.23 | 0.20 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 350.00 | 1.30 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 66 | 0.24 | 0.12 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 360.00 | 0.55 | 1.90 | 0.35 | -0.65 | -65.00% | 10 | 23 | 0.24 | 0.07 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 370.00 | 0.00 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.04 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 380.00 | 0.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.02 | 0.00 | -0.01 | 12/26/2024 | 5/27/2025 2:58:55 PM EST |
| 390.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 5/27/2025 2:58:55 PM EST |
| 400.00 | 0.00 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:55 PM EST |
| 410.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:58:55 PM EST |
| 420.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:58:55 PM EST |
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 450.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 0.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:55 PM EST |
| 160.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 165.00 | 0.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 185.00 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 190.00 | 0.00 | 1.25 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 195.00 | 0.00 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:55 PM EST |
| 200.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 220.00 | 0.00 | 1.60 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.00 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 230.00 | 0.00 | 1.70 | 3.10 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.01 | 0.00 | -0.04 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 240.00 | 0.15 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.41 | -0.02 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 250.00 | 0.50 | 1.30 | 1.15 | -0.50 | -30.31% | 1 | 26 | 0.37 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 260.00 | 0.90 | 1.35 | 1.20 | -0.60 | -33.34% | 2 | 29 | 0.33 | -0.07 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 270.00 | 1.55 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 54 | 0.32 | -0.10 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 280.00 | 2.35 | 2.95 | 2.50 | -0.70 | -21.88% | 1 | 29 | 0.30 | -0.15 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 290.00 | 4.10 | 4.50 | 5.43 | 0.00 | 0.00% | 0 | 53 | 0.29 | -0.22 | 0.01 | -0.12 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 300.00 | 5.20 | 6.80 | 6.80 | -3.50 | -33.99% | 6 | 66 | 0.28 | -0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 310.00 | 9.60 | 10.40 | 10.30 | -5.20 | -33.55% | 10 | 122 | 0.27 | -0.43 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 320.00 | 14.70 | 15.30 | 15.20 | -3.10 | -16.94% | 2 | 21 | 0.24 | -0.56 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 330.00 | 20.90 | 22.80 | % | 0 | 0 | 0.24 | -0.69 | 0.01 | -0.11 | 5/27/2025 2:58:55 PM EST | |||
| 340.00 | 28.30 | 31.10 | 44.00 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.08 | 2/18/2025 | 5/27/2025 2:58:55 PM EST |
| 350.00 | 37.50 | 39.90 | 63.80 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.06 | 12/27/2024 | 5/27/2025 2:58:55 PM EST |
| 360.00 | 45.70 | 49.70 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 370.00 | 55.70 | 59.70 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 380.00 | 66.00 | 69.70 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 390.00 | 75.80 | 79.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 400.00 | 86.10 | 89.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 410.00 | 96.10 | 99.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 420.00 | 105.70 | 109.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 430.00 | 116.00 | 119.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 440.00 | 126.00 | 129.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 450.00 | 136.10 | 139.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |