Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $349.73 as of 2/27/2026 8:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 156.40 | 164.90 | 160.65 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 195.00 | 151.00 | 160.00 | 155.50 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 200.00 | 146.50 | 155.00 | 150.75 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 210.00 | 136.50 | 145.00 | 140.75 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 220.00 | 126.60 | 135.10 | 130.85 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 230.00 | 116.00 | 125.10 | 120.55 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 240.00 | 106.80 | 115.30 | 111.05 | % | 0.46 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 250.00 | 97.90 | 105.40 | 101.65 | % | 0.41 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 260.00 | 87.00 | 94.90 | 90.95 | % | 0.35 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 270.00 | 77.50 | 84.10 | 80.80 | % | 0.30 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 280.00 | 68.00 | 74.30 | 71.15 | % | 0.25 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 290.00 | 58.00 | 65.50 | 61.75 | % | 0.21 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 300.00 | 50.00 | 55.10 | 52.55 | % | 0.18 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 310.00 | 41.90 | 46.10 | 44.00 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 320.00 | 33.10 | 37.80 | 35.45 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.14 | 2/27/2026 4:00:05 PM EST | |||
| 330.00 | 25.00 | 32.60 | 28.80 | % | 0.09 | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.16 | 2/27/2026 4:00:05 PM EST | |||
| 340.00 | 19.40 | 24.30 | 21.85 | 16.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | 0.62 | 0.01 | -0.17 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 14.40 | 18.40 | 16.40 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | 0.52 | 0.01 | -0.17 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 9.30 | 14.40 | 11.85 | 12.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | 0.43 | 0.01 | -0.16 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 6.20 | 10.20 | 8.20 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | 0.34 | 0.01 | -0.15 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 2.00 | 9.90 | 5.95 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.25 | 0.01 | -0.13 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 1.65 | 8.40 | 5.03 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.19 | 0.01 | -0.11 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 0.05 | 10.00 | 5.03 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.13 | 0.01 | -0.08 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 0.05 | 9.90 | 4.98 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 420.00 | 0.10 | 9.00 | 4.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.06 | 0.00 | -0.05 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.03 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 260.00 | 0.05 | 2.05 | 1.05 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 0.10 | 9.60 | 4.85 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.04 | 0.00 | -0.05 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 300.00 | 0.60 | 7.30 | 3.95 | 5.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.11 | 0.00 | -0.09 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 2.90 | 5.40 | 4.15 | 5.40 | -1.37 | -20.24% | 0.01 | 1 | 3 | 0.36 | -0.16 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 6.00 | 7.00 | 6.50 | 7.00 | -5.53 | -44.14% | 0.02 | 2 | 1 | 0.36 | -0.22 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 7.60 | 9.90 | 8.75 | 9.08 | % | 0.03 | 2 | 0 | 0.34 | -0.30 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 340.00 | 10.10 | 13.90 | 12.00 | 13.08 | % | 0.04 | 1 | 0 | 0.33 | -0.38 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 350.00 | 15.80 | 18.90 | 17.35 | 17.58 | -0.82 | -4.46% | 0.05 | 1 | 3 | 0.34 | -0.48 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 21.50 | 24.90 | 23.20 | 24.00 | +0.40 | +1.70% | 0.06 | 2 | 4 | 0.34 | -0.57 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 26.80 | 31.70 | 29.25 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.01 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 380.00 | 32.30 | 38.80 | 35.55 | 50.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.75 | 0.01 | -0.13 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 40.50 | 47.40 | 43.95 | % | 0.11 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 400.00 | 49.00 | 55.80 | 52.40 | % | 0.13 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 410.00 | 59.70 | 65.70 | 62.70 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 420.00 | 67.70 | 75.70 | 71.70 | % | 0.17 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 430.00 | 79.10 | 85.00 | 82.05 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 440.00 | 89.00 | 94.40 | 91.70 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 450.00 | 97.20 | 104.30 | 100.75 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 460.00 | 105.80 | 114.30 | 110.05 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST |