Options Chain for ROCKWELL AUTOMATION INC COM (ROK) - $314.21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 166.00 | 169.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 150.00 | 160.80 | 164.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 155.00 | 156.20 | 159.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 160.00 | 150.90 | 154.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 165.00 | 146.10 | 149.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 170.00 | 141.00 | 144.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 175.00 | 136.00 | 139.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 180.00 | 130.90 | 135.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 185.00 | 126.00 | 129.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 190.00 | 121.20 | 125.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 195.00 | 116.00 | 120.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 200.00 | 111.10 | 114.70 | 53.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 210.00 | 101.10 | 105.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 220.00 | 91.10 | 94.80 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 230.00 | 81.20 | 85.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 240.00 | 71.30 | 75.30 | 46.15 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 250.00 | 61.30 | 65.40 | 34.55 | 0.00 | 0.00% | 0 | 21 | 0.68 | 1.00 | 0.00 | -0.04 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 260.00 | 51.60 | 54.90 | 48.47 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.98 | 0.00 | -0.08 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 270.00 | 41.80 | 45.10 | 34.65 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.96 | 0.00 | -0.11 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 280.00 | 32.10 | 35.90 | 31.10 | 0.00 | 0.00% | 0 | 72 | 0.44 | 0.91 | 0.01 | -0.15 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 290.00 | 24.10 | 26.00 | 25.00 | +5.80 | +30.21% | 4 | 52 | 0.35 | 0.85 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 300.00 | 15.90 | 17.10 | 17.40 | +4.03 | +30.15% | 6 | 128 | 0.25 | 0.74 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 310.00 | 8.80 | 10.50 | 10.20 | +1.42 | +16.18% | 5 | 235 | 0.23 | 0.59 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 320.00 | 4.00 | 4.90 | 4.68 | -0.82 | -14.91% | 289 | 1,577 | 0.22 | 0.37 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 330.00 | 1.00 | 2.15 | 1.76 | -0.13 | -6.88% | 6 | 540 | 0.21 | 0.18 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 340.00 | 0.45 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.07 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 1.05 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.00 | 0.00 | -0.04 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 260.00 | 0.20 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.02 | 0.00 | -0.08 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 270.00 | 0.15 | 0.95 | 0.45 | +0.10 | +28.58% | 10 | 49 | 0.35 | -0.04 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 280.00 | 0.60 | 2.00 | 0.75 | -0.13 | -14.78% | 5 | 78 | 0.36 | -0.09 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 290.00 | 1.65 | 2.25 | 1.68 | 0.00 | 0.00% | 0 | 81 | 0.31 | -0.15 | 0.01 | -0.18 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 300.00 | 2.75 | 3.40 | 3.50 | 0.00 | 0.00% | 6 | 220 | 0.27 | -0.26 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 310.00 | 5.60 | 6.50 | 6.00 | -4.60 | -43.40% | 1 | 165 | 0.25 | -0.41 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 320.00 | 11.00 | 12.30 | 11.40 | -5.99 | -34.45% | 28 | 1 | 0.25 | -0.63 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 330.00 | 17.60 | 20.00 | 26.40 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.82 | 0.02 | -0.11 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 340.00 | 27.10 | 29.70 | % | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 350.00 | 35.20 | 39.70 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST |