Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $345.87 as of 3/26/2026 8:24:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 119.00 | 127.70 | 123.35 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/26/2026 11:58:44 AM EST | |||
| 240.00 | 109.00 | 116.20 | 112.60 | % | 0.47 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.03 | 3/26/2026 11:58:44 AM EST | |||
| 250.00 | 100.00 | 105.90 | 102.95 | % | 0.41 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.05 | 3/26/2026 11:58:44 AM EST | |||
| 260.00 | 90.30 | 96.20 | 93.25 | % | 0.36 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.06 | 3/26/2026 11:58:44 AM EST | |||
| 270.00 | 80.70 | 86.70 | 83.70 | % | 0.31 | 0 | 3 | 0.68 | 0.94 | 0.00 | -0.08 | 3/26/2026 11:58:44 AM EST | |||
| 280.00 | 71.30 | 77.30 | 74.30 | % | 0.27 | 0 | 1 | 0.63 | 0.91 | 0.00 | -0.11 | 3/26/2026 11:58:44 AM EST | |||
| 290.00 | 62.00 | 68.60 | 65.30 | % | 0.23 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.13 | 3/26/2026 11:58:44 AM EST | |||
| 300.00 | 54.40 | 58.70 | 56.55 | % | 0.19 | 0 | 0 | 0.43 | 0.85 | 0.00 | -0.15 | 3/26/2026 11:58:44 AM EST | |||
| 310.00 | 44.60 | 51.00 | 47.80 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.17 | 3/26/2026 11:58:44 AM EST | |||
| 320.00 | 36.00 | 42.50 | 39.25 | % | 0.12 | 0 | 2 | 0.37 | 0.75 | 0.01 | -0.19 | 3/26/2026 11:58:44 AM EST | |||
| 330.00 | 29.00 | 35.70 | 32.35 | 28.96 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.37 | 0.70 | 0.01 | -0.20 | 3/24/2026 | 3/26/2026 11:58:44 AM EST |
| 340.00 | 22.20 | 28.40 | 25.30 | % | 0.07 | 0 | 5 | 0.38 | 0.63 | 0.01 | -0.21 | 3/26/2026 11:58:44 AM EST | |||
| 350.00 | 18.60 | 22.30 | 20.45 | % | 0.06 | 0 | 10 | 0.38 | 0.55 | 0.01 | -0.20 | 3/26/2026 11:58:44 AM EST | |||
| 360.00 | 13.70 | 18.60 | 16.15 | 15.50 | % | 0.04 | 6 | 51 | 0.37 | 0.47 | 0.01 | -0.20 | 3/26/2026 | 3/26/2026 11:58:44 AM EST | |
| 370.00 | 8.90 | 13.50 | 11.20 | % | 0.03 | 0 | 26 | 0.34 | 0.38 | 0.01 | -0.18 | 3/26/2026 11:58:44 AM EST | |||
| 380.00 | 5.60 | 10.40 | 8.00 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | 0.29 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 11:58:44 AM EST |
| 390.00 | 2.00 | 8.20 | 5.10 | % | 0.01 | 0 | 11 | 0.31 | 0.21 | 0.01 | -0.13 | 3/26/2026 11:58:44 AM EST | |||
| 400.00 | 2.00 | 7.70 | 4.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | 0.15 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 11:58:44 AM EST |
| 410.00 | 0.05 | 6.00 | 3.03 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.30 | 0.10 | 0.00 | -0.08 | 3/23/2026 | 3/26/2026 11:58:44 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 0.45 | 0.06 | 0.00 | -0.05 | 3/26/2026 11:58:44 AM EST | |||
| 430.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 8 | 0.47 | 0.04 | 0.00 | -0.03 | 3/26/2026 11:58:44 AM EST | |||
| 440.00 | 0.25 | 3.50 | 1.88 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.03 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 11:58:44 AM EST |
| 450.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 41 | 0.33 | 0.02 | 0.00 | -0.02 | 3/26/2026 11:58:44 AM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 46 | 0.46 | 0.01 | 0.00 | -0.01 | 3/26/2026 11:58:44 AM EST | |||
| 470.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 54 | 0.49 | 0.00 | 0.00 | -0.01 | 3/26/2026 11:58:44 AM EST | |||
| 480.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 490.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 500.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 510.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 530.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 540.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 550.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 560.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 570.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 580.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 590.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 600.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 610.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 620.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 630.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 660.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 3/26/2026 11:58:44 AM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 3/26/2026 11:58:44 AM EST | |||
| 250.00 | 0.20 | 2.50 | 1.35 | % | 0.01 | 0 | 18 | 0.53 | -0.03 | 0.00 | -0.05 | 3/26/2026 11:58:44 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 0.71 | -0.04 | 0.00 | -0.06 | 3/26/2026 11:58:44 AM EST | |||
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 7 | 0.55 | -0.06 | 0.00 | -0.08 | 3/26/2026 11:58:44 AM EST | |||
| 280.00 | 0.10 | 6.30 | 3.20 | % | 0.01 | 0 | 140 | 0.51 | -0.09 | 0.00 | -0.11 | 3/26/2026 11:58:44 AM EST | |||
| 290.00 | 0.05 | 6.80 | 3.43 | % | 0.01 | 0 | 4 | 0.44 | -0.12 | 0.00 | -0.13 | 3/26/2026 11:58:44 AM EST | |||
| 300.00 | 1.85 | 10.00 | 5.93 | 3.60 | % | 0.02 | 2 | 12 | 0.47 | -0.15 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 11:58:44 AM EST | |
| 310.00 | 3.60 | 8.20 | 5.90 | 5.33 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.44 | -0.19 | 0.00 | -0.17 | 3/23/2026 | 3/26/2026 11:58:44 AM EST |
| 320.00 | 5.60 | 9.80 | 7.70 | 8.06 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.40 | -0.25 | 0.01 | -0.19 | 3/24/2026 | 3/26/2026 11:58:44 AM EST |
| 330.00 | 7.60 | 12.20 | 9.90 | % | 0.03 | 0 | 36 | 0.38 | -0.30 | 0.01 | -0.20 | 3/26/2026 11:58:44 AM EST | |||
| 340.00 | 10.50 | 15.50 | 13.00 | % | 0.04 | 0 | 6 | 0.37 | -0.37 | 0.01 | -0.21 | 3/26/2026 11:58:44 AM EST | |||
| 350.00 | 14.50 | 20.50 | 17.50 | 15.70 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.37 | -0.45 | 0.01 | -0.20 | 3/23/2026 | 3/26/2026 11:58:44 AM EST |
| 360.00 | 19.30 | 25.00 | 22.15 | % | 0.06 | 0 | 11 | 0.35 | -0.53 | 0.01 | -0.20 | 3/26/2026 11:58:44 AM EST | |||
| 370.00 | 25.80 | 30.30 | 28.05 | % | 0.08 | 0 | 11 | 0.33 | -0.62 | 0.01 | -0.18 | 3/26/2026 11:58:44 AM EST | |||
| 380.00 | 33.10 | 38.10 | 35.60 | 33.69 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.34 | -0.71 | 0.01 | -0.15 | 3/23/2026 | 3/26/2026 11:58:44 AM EST |
| 390.00 | 38.00 | 45.90 | 41.95 | % | 0.11 | 0 | 3 | 0.41 | -0.79 | 0.01 | -0.13 | 3/26/2026 11:58:44 AM EST | |||
| 400.00 | 48.00 | 55.00 | 51.50 | % | 0.13 | 0 | 17 | 0.47 | -0.85 | 0.01 | -0.10 | 3/26/2026 11:58:44 AM EST | |||
| 410.00 | 57.10 | 63.20 | 60.15 | % | 0.15 | 0 | 27 | 0.48 | -0.90 | 0.00 | -0.08 | 3/26/2026 11:58:44 AM EST | |||
| 420.00 | 66.50 | 72.10 | 69.30 | % | 0.16 | 0 | 14 | 0.41 | -0.94 | 0.00 | -0.05 | 3/26/2026 11:58:44 AM EST | |||
| 430.00 | 76.20 | 82.00 | 79.10 | % | 0.18 | 0 | 3 | 0.48 | -0.96 | 0.00 | -0.03 | 3/26/2026 11:58:44 AM EST | |||
| 440.00 | 85.70 | 92.00 | 88.85 | % | 0.20 | 0 | 3 | 0.56 | -0.97 | 0.00 | -0.03 | 3/26/2026 11:58:44 AM EST | |||
| 450.00 | 94.10 | 102.70 | 98.40 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 3/26/2026 11:58:44 AM EST | |||
| 460.00 | 103.70 | 112.60 | 108.15 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/26/2026 11:58:44 AM EST | |||
| 470.00 | 113.60 | 122.70 | 118.15 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/26/2026 11:58:44 AM EST | |||
| 480.00 | 123.30 | 132.00 | 127.65 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 490.00 | 133.30 | 142.00 | 137.65 | % | 0.28 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 500.00 | 143.50 | 152.00 | 147.75 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 510.00 | 153.40 | 162.00 | 157.70 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 520.00 | 163.50 | 172.00 | 167.75 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 530.00 | 173.40 | 182.00 | 177.70 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 540.00 | 183.20 | 192.00 | 187.60 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 550.00 | 193.60 | 202.00 | 197.80 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 560.00 | 203.20 | 211.80 | 207.50 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 570.00 | 213.10 | 222.00 | 217.55 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 580.00 | 223.10 | 232.00 | 227.55 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 590.00 | 233.40 | 242.00 | 237.70 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 600.00 | 243.20 | 252.00 | 247.60 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 610.00 | 253.30 | 262.00 | 257.65 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 620.00 | 263.30 | 272.00 | 267.65 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 630.00 | 273.30 | 282.00 | 277.65 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 640.00 | 283.00 | 292.00 | 287.50 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST | |||
| 660.00 | 303.30 | 312.00 | 307.65 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:58:44 AM EST |