Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $353.48 as of 3/23/2026 8:51:15 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 | 161.70 | 168.00 | 164.85 | % | 0.87 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 195.00 | 157.40 | 163.00 | 160.20 | % | 0.82 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 200.00 | 151.40 | 156.60 | 154.00 | % | 0.77 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 210.00 | 141.10 | 148.00 | 144.55 | % | 0.69 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 220.00 | 132.00 | 138.30 | 135.15 | % | 0.61 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 230.00 | 122.60 | 128.20 | 125.40 | % | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 240.00 | 111.80 | 116.70 | 114.25 | % | 0.48 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 250.00 | 102.10 | 106.10 | 104.10 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 260.00 | 92.00 | 97.00 | 94.50 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/23/2026 3:59:57 PM EST | |||
| 270.00 | 81.70 | 87.30 | 84.50 | % | 0.31 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 3/23/2026 3:59:57 PM EST | |||
| 280.00 | 72.90 | 78.70 | 75.80 | % | 0.27 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 3/23/2026 3:59:57 PM EST | |||
| 290.00 | 63.00 | 67.40 | 65.20 | % | 0.22 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.07 | 3/23/2026 3:59:57 PM EST | |||
| 300.00 | 53.60 | 58.80 | 56.20 | % | 0.19 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.11 | 3/23/2026 3:59:57 PM EST | |||
| 310.00 | 44.40 | 48.90 | 46.65 | % | 0.15 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.15 | 3/23/2026 3:59:57 PM EST | |||
| 320.00 | 34.80 | 40.00 | 37.40 | % | 0.12 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.19 | 3/23/2026 3:59:57 PM EST | |||
| 330.00 | 26.30 | 31.00 | 28.65 | % | 0.09 | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.23 | 3/23/2026 3:59:57 PM EST | |||
| 340.00 | 19.80 | 24.20 | 22.00 | 20.40 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.36 | 0.69 | 0.01 | -0.26 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 350.00 | 11.70 | 19.00 | 15.35 | 14.34 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.35 | 0.58 | 0.01 | -0.27 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 360.00 | 8.00 | 11.40 | 9.70 | 9.53 | +0.83 | +9.54% | 0.03 | 2 | 19 | 0.32 | 0.45 | 0.01 | -0.25 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 370.00 | 2.75 | 6.70 | 4.73 | 6.25 | -2.04 | -24.61% | 0.01 | 1 | 730 | 0.28 | 0.31 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 380.00 | 2.60 | 5.30 | 3.95 | 3.40 | -2.50 | -42.38% | 0.01 | 4 | 237 | 0.33 | 0.19 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 390.00 | 1.20 | 2.45 | 1.83 | 1.35 | -1.35 | -50.00% | 0.00 | 16 | 17 | 0.31 | 0.09 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 400.00 | 0.45 | 1.45 | 0.95 | 1.25 | -0.35 | -21.88% | 0.00 | 1 | 8 | 0.30 | 0.04 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 410.00 | 0.25 | 0.90 | 0.58 | 0.25 | -0.87 | -77.68% | 0.00 | 2 | 9 | 0.31 | 0.02 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 3.30 | 1.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 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 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 260.00 | 0.05 | 2.00 | 1.03 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 3/23/2026 3:59:57 PM EST |
| 270.00 | 0.10 | 5.40 | 2.75 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.03 | 2/25/2026 | 3/23/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.05 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 3.60 | 1.80 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.02 | 0.00 | -0.07 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 300.00 | 0.10 | 3.00 | 1.55 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.05 | 0.00 | -0.11 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 310.00 | 0.05 | 3.20 | 1.63 | 1.62 | -0.88 | -35.20% | 0.01 | 3 | 734 | 0.35 | -0.09 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 320.00 | 0.85 | 7.60 | 4.23 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.14 | 0.01 | -0.19 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 330.00 | 0.70 | 8.40 | 4.55 | 5.12 | -1.25 | -19.63% | 0.01 | 1 | 10 | 0.36 | -0.22 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 340.00 | 5.50 | 8.00 | 6.75 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.36 | -0.31 | 0.01 | -0.26 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 350.00 | 9.00 | 11.70 | 10.35 | 13.13 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | -0.42 | 0.01 | -0.27 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 360.00 | 13.90 | 17.00 | 15.45 | 16.88 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.34 | -0.55 | 0.01 | -0.25 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 370.00 | 18.80 | 22.90 | 20.85 | 25.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.69 | 0.01 | -0.20 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 380.00 | 25.20 | 31.20 | 28.20 | 29.30 | +3.30 | +12.70% | 0.07 | 1 | 25 | 0.40 | -0.81 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 390.00 | 35.00 | 39.80 | 37.40 | % | 0.10 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.09 | 3/23/2026 3:59:57 PM EST | |||
| 400.00 | 44.40 | 49.20 | 46.80 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 3/23/2026 3:59:57 PM EST | |||
| 410.00 | 53.40 | 58.40 | 55.90 | % | 0.14 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 3/23/2026 3:59:57 PM EST | |||
| 420.00 | 63.90 | 68.30 | 66.10 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 430.00 | 72.70 | 78.30 | 75.50 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 440.00 | 84.30 | 89.10 | 86.70 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 450.00 | 93.90 | 99.90 | 96.90 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 460.00 | 103.20 | 108.60 | 105.90 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |