Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $540.41 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 273.10 | 282.00 | 294.35 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.09 | 2/1/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 263.00 | 272.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 270.00 | 253.10 | 263.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 280.00 | 243.40 | 253.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 290.00 | 233.60 | 243.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 300.00 | 223.10 | 233.00 | 252.45 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.11 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 213.60 | 223.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 203.10 | 213.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 193.10 | 203.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 183.10 | 193.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 173.10 | 183.00 | 203.00 | 0.00 | 0.00% | 0 | 23 | 1.21 | 1.00 | 0.00 | -0.12 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
| 360.00 | 163.30 | 172.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 153.00 | 162.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 143.00 | 152.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 133.10 | 143.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 400.00 | 123.60 | 133.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 113.60 | 123.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 103.80 | 113.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 93.50 | 103.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 440.00 | 83.70 | 92.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 450.00 | 75.10 | 83.00 | % | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.16 | 4/26/2024 4:00:03 PM EST | |||
| 460.00 | 65.10 | 73.00 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.16 | 4/26/2024 4:00:03 PM EST | |||
| 470.00 | 55.10 | 63.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.17 | 4/26/2024 4:00:03 PM EST | |||
| 480.00 | 45.30 | 54.00 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.17 | 4/26/2024 4:00:03 PM EST | |||
| 490.00 | 35.90 | 44.00 | % | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.20 | 4/26/2024 4:00:03 PM EST | |||
| 500.00 | 27.20 | 35.00 | 42.50 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.95 | 0.00 | -0.21 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 510.00 | 18.90 | 26.00 | % | 0 | 15 | 0.26 | 0.86 | 0.01 | -0.26 | 4/26/2024 4:00:03 PM EST | |||
| 520.00 | 11.60 | 17.90 | 26.00 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.74 | 0.02 | -0.27 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 530.00 | 6.90 | 8.40 | 10.45 | -8.55 | -45.00% | 5 | 197 | 0.14 | 0.52 | 0.02 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 540.00 | 3.50 | 4.90 | 5.90 | -6.83 | -53.66% | 10 | 89 | 0.15 | 0.29 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 550.00 | 0.55 | 5.70 | 2.40 | -6.00 | -71.43% | 9 | 146 | 0.16 | 0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 560.00 | 0.05 | 3.20 | 1.55 | -2.34 | -60.16% | 103 | 163 | 0.17 | 0.05 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 570.00 | 0.05 | 9.90 | 1.00 | -1.65 | -62.27% | 2 | 49 | 0.30 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 580.00 | 0.40 | 10.00 | 1.45 | 0.00 | 0.00% | 0 | 210 | 0.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 590.00 | 0.00 | 2.65 | 1.15 | 0.00 | 0.00% | 0 | 70 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 600.00 | 0.05 | 10.00 | 1.45 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 610.00 | 0.00 | 4.80 | 2.41 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 620.00 | 0.00 | 4.80 | % | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 630.00 | 0.00 | 1.00 | 0.05 | -0.45 | -90.00% | 1 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 640.00 | 0.00 | 4.80 | % | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.80 | % | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.80 | % | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 690.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 700.00 | 0.00 | 4.80 | % | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.80 | % | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 740.00 | 0.00 | 4.80 | % | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 760.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 780.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 800.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.36 | 0.00 | 0.00 | -0.09 | 1/23/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.30 | % | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.14 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 440.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.15 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 450.00 | 0.00 | 4.80 | % | 0 | 21 | 0.62 | 0.00 | 0.00 | -0.16 | 4/26/2024 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 55 | 0.56 | 0.00 | 0.00 | -0.16 | 4/26/2024 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 53 | 0.51 | 0.00 | 0.00 | -0.17 | 4/26/2024 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.80 | 4.46 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | -0.17 | 2/13/2024 | 4/26/2024 4:00:03 PM EST |
| 490.00 | 0.05 | 4.80 | 2.56 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.03 | 0.00 | -0.20 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 500.00 | 0.05 | 9.40 | 3.56 | 0.00 | 0.00% | 0 | 47 | 0.27 | -0.05 | 0.00 | -0.21 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 510.00 | 1.40 | 2.85 | 3.30 | +0.28 | +9.28% | 6 | 214 | 0.18 | -0.14 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 520.00 | 3.80 | 5.50 | 3.65 | -0.55 | -13.10% | 9 | 190 | 0.17 | -0.26 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 530.00 | 9.00 | 9.90 | 7.80 | +0.20 | +2.64% | 16 | 79 | 0.19 | -0.48 | 0.02 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 540.00 | 15.20 | 16.70 | 10.80 | -0.06 | -0.56% | 3 | 57 | 0.28 | -0.71 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 550.00 | 20.20 | 27.00 | 15.94 | 0.00 | 0.00% | 0 | 56 | 0.28 | -0.87 | 0.01 | -0.12 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 560.00 | 28.00 | 37.00 | 18.60 | 0.00 | 0.00% | 0 | 55 | 0.34 | -0.95 | 0.01 | -0.06 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 570.00 | 38.30 | 47.60 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.99 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 580.00 | 48.00 | 57.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 590.00 | 58.00 | 67.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 600.00 | 68.00 | 77.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 610.00 | 78.00 | 87.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 620.00 | 88.00 | 97.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 630.00 | 98.00 | 107.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 640.00 | 108.10 | 118.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 650.00 | 118.00 | 128.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 660.00 | 128.00 | 138.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 670.00 | 138.00 | 148.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 680.00 | 148.00 | 158.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 690.00 | 158.00 | 168.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 700.00 | 168.00 | 178.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 720.00 | 188.00 | 198.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 740.00 | 208.00 | 218.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 760.00 | 228.00 | 238.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 780.00 | 248.00 | 257.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 800.00 | 268.00 | 278.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |