Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $510.55 as of 10/8/2025 4:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 137.10 | 144.40 | 140.75 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 390.00 | 127.00 | 134.40 | 130.70 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 400.00 | 117.20 | 124.50 | 120.85 | % | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 410.00 | 107.10 | 114.50 | 110.80 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 420.00 | 97.30 | 104.60 | 100.95 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 430.00 | 87.20 | 94.60 | 90.90 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 440.00 | 77.50 | 84.70 | 81.10 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 450.00 | 67.00 | 74.80 | 70.90 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 460.00 | 57.60 | 63.40 | 60.50 | % | 0.13 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 470.00 | 47.60 | 53.50 | 50.55 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 480.00 | 37.80 | 43.60 | 40.70 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:54 PM EST |
| 490.00 | 28.10 | 33.90 | 31.00 | % | 0.06 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 500.00 | 18.20 | 25.70 | 21.95 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 212 | 0.47 | 0.88 | 0.02 | -0.18 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 510.00 | 10.00 | 17.80 | 13.90 | 10.60 | +4.10 | +63.08% | 0.03 | 11 | 26 | 0.41 | 0.74 | 0.02 | -0.26 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 520.00 | 3.70 | 11.40 | 7.55 | 5.30 | +3.17 | +148.83% | 0.01 | 4 | 8 | 0.24 | 0.51 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 530.00 | 2.05 | 7.50 | 4.78 | 1.90 | +0.42 | +28.38% | 0.01 | 1 | 3 | 0.28 | 0.28 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 2.35 | 1.18 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.12 | 0.01 | -0.15 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.04 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.01 | 0.00 | -0.02 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 570.00 | 0.15 | 2.95 | 1.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 470.00 | 0.05 | 2.05 | 1.05 | 4.80 | +2.40 | +100.00% | 0.00 | 4 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 4.60 | 2.30 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 500.00 | 0.05 | 4.80 | 2.43 | 1.72 | -1.64 | -48.81% | 0.00 | 4 | 6 | 0.25 | -0.12 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 510.00 | 0.05 | 8.60 | 4.33 | 4.76 | -13.59 | -74.06% | 0.01 | 4 | 8 | 0.25 | -0.26 | 0.02 | -0.26 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 520.00 | 2.70 | 10.30 | 6.50 | 6.99 | -19.91 | -74.02% | 0.01 | 1 | 2 | 0.19 | -0.49 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 530.00 | 8.30 | 16.70 | 12.50 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.72 | 0.02 | -0.25 | 8/25/2025 | 10/8/2025 3:59:54 PM EST |
| 540.00 | 16.80 | 24.80 | 20.80 | 42.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.88 | 0.01 | -0.15 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 550.00 | 26.20 | 33.50 | 29.85 | % | 0.05 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.06 | 10/8/2025 3:59:54 PM EST | |||
| 560.00 | 36.00 | 43.10 | 39.55 | % | 0.07 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 10/8/2025 3:59:54 PM EST | |||
| 570.00 | 45.90 | 53.60 | 49.75 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 580.00 | 55.50 | 63.40 | 59.45 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 590.00 | 65.30 | 73.40 | 69.35 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 600.00 | 75.40 | 83.10 | 79.25 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 610.00 | 85.30 | 93.30 | 89.30 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 620.00 | 95.30 | 103.30 | 99.30 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 630.00 | 105.30 | 113.10 | 109.20 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 640.00 | 115.50 | 123.20 | 119.35 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 650.00 | 125.30 | 133.20 | 129.25 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 660.00 | 136.10 | 143.30 | 139.70 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |