Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $573.00 as of 7/4/2025 2:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 159.60 | 167.00 | 163.30 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 420.00 | 149.00 | 156.80 | 152.90 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 430.00 | 139.50 | 147.00 | 143.25 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 440.00 | 129.00 | 137.00 | 133.00 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 450.00 | 119.00 | 127.00 | 123.00 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 460.00 | 109.00 | 116.90 | 112.95 | % | 0.25 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 470.00 | 99.20 | 107.00 | 103.10 | % | 0.22 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 480.00 | 88.50 | 97.00 | 92.75 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 490.00 | 79.10 | 87.00 | 83.05 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 500.00 | 69.40 | 77.70 | 73.55 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 510.00 | 59.60 | 67.20 | 63.40 | % | 0.12 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 520.00 | 50.10 | 56.70 | 53.40 | % | 0.10 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.04 | 7/3/2025 12:59:00 PM EST | |||
| 530.00 | 41.00 | 46.50 | 43.75 | % | 0.08 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.05 | 7/3/2025 12:59:00 PM EST | |||
| 540.00 | 30.30 | 38.00 | 34.15 | % | 0.06 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.12 | 7/3/2025 12:59:00 PM EST | |||
| 550.00 | 22.50 | 29.00 | 25.75 | % | 0.05 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.18 | 7/3/2025 12:59:00 PM EST | |||
| 560.00 | 13.10 | 19.10 | 16.10 | 12.12 | 0.00 | 0.00% | 0.03 | 0 | 214 | 0.17 | 0.71 | 0.02 | -0.22 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 570.00 | 6.20 | 13.90 | 10.05 | 9.65 | +1.75 | +22.16% | 0.02 | 1 | 20 | 0.19 | 0.56 | 0.02 | -0.26 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 580.00 | 3.00 | 6.20 | 4.60 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.16 | 0.38 | 0.02 | -0.27 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 590.00 | 0.00 | 4.20 | 2.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.22 | 0.22 | 0.01 | -0.21 | 6/26/2025 | 7/3/2025 12:59:00 PM EST |
| 600.00 | 0.30 | 4.50 | 2.40 | 0.75 | -0.50 | -40.00% | 0.00 | 1 | 3 | 0.21 | 0.13 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.05 | 0.00 | -0.07 | 6/13/2025 | 7/3/2025 12:59:00 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.03 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.01 | 0.00 | -0.01 | 6/2/2025 | 7/3/2025 12:59:00 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:59:00 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:59:00 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 430.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 480.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 520.00 | 0.00 | 4.70 | 2.35 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.02 | 0.00 | -0.04 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 530.00 | 0.10 | 4.80 | 2.45 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.04 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 540.00 | 0.20 | 4.50 | 2.35 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | -0.10 | 0.01 | -0.12 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 550.00 | 0.50 | 5.00 | 2.75 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.18 | 0.01 | -0.18 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 560.00 | 0.90 | 7.50 | 4.20 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | -0.29 | 0.02 | -0.22 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 570.00 | 4.70 | 10.40 | 7.55 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.19 | -0.44 | 0.02 | -0.26 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 580.00 | 9.20 | 13.70 | 11.45 | 22.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.16 | -0.62 | 0.02 | -0.27 | 5/23/2025 | 7/3/2025 12:59:00 PM EST |
| 590.00 | 15.70 | 21.10 | 18.40 | % | 0.03 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.21 | 7/3/2025 12:59:00 PM EST | |||
| 600.00 | 24.90 | 30.70 | 27.80 | % | 0.05 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.16 | 7/3/2025 12:59:00 PM EST | |||
| 610.00 | 34.20 | 40.50 | 37.35 | % | 0.06 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.07 | 7/3/2025 12:59:00 PM EST | |||
| 620.00 | 43.80 | 51.50 | 47.65 | % | 0.08 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 7/3/2025 12:59:00 PM EST | |||
| 630.00 | 53.50 | 61.40 | 57.45 | % | 0.09 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 640.00 | 63.00 | 72.30 | 67.65 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 650.00 | 73.00 | 81.40 | 77.20 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 660.00 | 83.10 | 91.10 | 87.10 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 670.00 | 93.50 | 101.40 | 97.45 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 680.00 | 104.00 | 111.20 | 107.60 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 690.00 | 113.50 | 121.40 | 117.45 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 700.00 | 123.50 | 131.40 | 127.45 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 710.00 | 133.50 | 141.60 | 137.55 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 720.00 | 143.50 | 151.80 | 147.65 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |