Options Chain for ROCKWELL AUTOMATION INC COM (ROK) - $276.95 as of 4/26/2024 3:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 109.00 | 112.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 175.00 | 103.70 | 107.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 180.00 | 99.10 | 102.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 185.00 | 94.10 | 97.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 190.00 | 89.10 | 93.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 84.20 | 87.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 78.70 | 83.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 210.00 | 69.40 | 73.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 220.00 | 59.50 | 63.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 230.00 | 49.90 | 53.80 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 240.00 | 41.10 | 44.20 | % | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.11 | 4/26/2024 4:00:05 PM EST | |||
| 250.00 | 31.50 | 35.50 | 29.20 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.84 | 0.01 | -0.17 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 260.00 | 23.80 | 25.70 | 27.00 | +4.00 | +17.40% | 5 | 20 | 0.51 | 0.75 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 270.00 | 18.00 | 18.70 | 17.70 | +0.35 | +2.02% | 4 | 135 | 0.49 | 0.64 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 280.00 | 12.40 | 12.90 | 13.35 | +3.45 | +34.85% | 3 | 196 | 0.48 | 0.52 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 290.00 | 8.00 | 8.50 | 8.80 | +1.40 | +18.92% | 17 | 132 | 0.47 | 0.39 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 300.00 | 4.70 | 5.30 | 5.57 | +1.12 | +25.17% | 34 | 364 | 0.46 | 0.27 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 310.00 | 2.70 | 3.20 | 3.20 | +1.20 | +60.00% | 43 | 127 | 0.45 | 0.17 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 320.00 | 1.45 | 1.85 | 1.93 | +0.53 | +37.86% | 14 | 46 | 0.45 | 0.10 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 330.00 | 0.80 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.06 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 340.00 | 0.20 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.03 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 350.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 0.05 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 210.00 | 0.10 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 0.40 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 230.00 | 0.85 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.04 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 240.00 | 1.45 | 2.15 | 1.68 | -0.42 | -20.00% | 1 | 11 | 0.52 | -0.09 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 250.00 | 2.45 | 3.10 | 2.85 | -1.55 | -35.23% | 1 | 100 | 0.48 | -0.16 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 260.00 | 4.80 | 5.30 | 4.90 | -1.45 | -22.84% | 2 | 33 | 0.48 | -0.25 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 270.00 | 8.10 | 8.50 | 8.40 | -2.70 | -24.33% | 2 | 746 | 0.48 | -0.36 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 280.00 | 12.50 | 13.00 | 12.20 | -2.60 | -17.57% | 12 | 458 | 0.47 | -0.48 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 290.00 | 17.90 | 18.70 | 17.40 | -6.50 | -27.20% | 9 | 57 | 0.46 | -0.61 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 300.00 | 24.60 | 25.70 | 28.59 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.73 | 0.01 | -0.23 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 310.00 | 31.90 | 34.70 | 25.20 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.83 | 0.01 | -0.18 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 320.00 | 40.40 | 43.20 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.13 | 4/26/2024 4:00:05 PM EST | |||
| 330.00 | 49.20 | 52.70 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 340.00 | 58.60 | 62.80 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 350.00 | 68.20 | 72.70 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 360.00 | 78.10 | 82.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 370.00 | 88.10 | 92.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 380.00 | 98.00 | 102.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 390.00 | 108.10 | 112.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 400.00 | 118.00 | 122.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 410.00 | 128.00 | 132.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 420.00 | 138.60 | 143.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |