Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $350.79 as of 5/8/2026 6:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 110.30 | 117.00 | 113.65 | 128.70 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 240.00 | 100.30 | 106.90 | 103.60 | % | 0.43 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 90.30 | 96.60 | 93.45 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 80.20 | 87.00 | 83.60 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 270.00 | 70.40 | 76.80 | 73.60 | % | 0.27 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 60.40 | 66.90 | 63.65 | % | 0.23 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 50.40 | 57.00 | 53.70 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 300.00 | 40.20 | 47.60 | 43.90 | % | 0.15 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 310.00 | 30.40 | 37.00 | 33.70 | % | 0.11 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 320.00 | 21.10 | 27.20 | 24.15 | 45.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | 0.93 | 0.01 | -0.19 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 12.90 | 18.90 | 15.90 | 25.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | 0.81 | 0.02 | -0.33 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 340.00 | 6.50 | 8.30 | 7.40 | 16.82 | 0.00 | 0.00% | 0.02 | 0 | 1,201 | 0.31 | 0.59 | 0.03 | -0.41 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 1.30 | 3.30 | 2.30 | 2.90 | -6.59 | -69.45% | 0.01 | 11 | 17 | 0.27 | 0.31 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 0.40 | 1.85 | 1.13 | 2.35 | -7.43 | -75.98% | 0.00 | 1 | 249 | 0.30 | 0.12 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 370.00 | 0.10 | 2.15 | 1.13 | 0.05 | -1.85 | -97.37% | 0.00 | 2 | 238 | 0.52 | 0.03 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.43 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 0.05 | 1.90 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 34 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 54 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 108 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 4.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.86 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | -0.07 | 0.01 | -0.19 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 1.80 | 0.93 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.26 | -0.19 | 0.02 | -0.33 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 340.00 | 3.60 | 4.60 | 4.10 | 2.75 | +1.20 | +77.42% | 0.01 | 7 | 91 | 0.29 | -0.41 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 7.80 | 10.50 | 9.15 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.25 | -0.69 | 0.03 | -0.38 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 16.80 | 19.00 | 17.90 | 11.75 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.47 | -0.88 | 0.02 | -0.23 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 370.00 | 23.80 | 28.60 | 26.20 | 23.10 | +4.98 | +27.49% | 0.07 | 2 | 27 | 0.59 | -0.97 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 33.50 | 38.50 | 36.00 | 25.79 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.71 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 43.30 | 48.50 | 45.90 | 34.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 53.30 | 58.60 | 55.95 | 42.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 63.40 | 68.50 | 65.95 | 44.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 72.70 | 78.60 | 75.65 | 61.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 430.00 | 82.70 | 89.00 | 85.85 | 71.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 440.00 | 92.70 | 98.70 | 95.70 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 450.00 | 102.70 | 108.70 | 105.70 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 460.00 | 112.70 | 118.60 | 115.65 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 470.00 | 122.70 | 129.00 | 125.85 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 480.00 | 133.40 | 138.50 | 135.95 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 490.00 | 143.30 | 148.50 | 145.90 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 500.00 | 153.30 | 158.50 | 155.90 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 510.00 | 162.70 | 168.80 | 165.75 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 520.00 | 172.70 | 178.70 | 175.70 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 530.00 | 182.70 | 188.60 | 185.65 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 192.70 | 199.60 | 196.15 | 182.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 202.70 | 209.00 | 205.85 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 560.00 | 212.70 | 218.70 | 215.70 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 570.00 | 222.70 | 229.40 | 226.05 | % | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 580.00 | 232.90 | 238.80 | 235.85 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 590.00 | 242.70 | 249.00 | 245.85 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 600.00 | 252.70 | 259.30 | 256.00 | % | 0.43 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 610.00 | 262.70 | 268.60 | 265.65 | % | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 620.00 | 272.70 | 279.00 | 275.85 | % | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 630.00 | 282.70 | 288.90 | 285.80 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 640.00 | 292.70 | 299.00 | 295.85 | % | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 660.00 | 312.70 | 319.00 | 315.85 | % | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |