Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $536.84 as of 8/22/2025 8:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 125.20 | 132.00 | 128.60 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 420.00 | 114.20 | 122.00 | 118.10 | % | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 430.00 | 104.00 | 112.00 | 108.00 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 440.00 | 95.30 | 102.40 | 98.85 | 124.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 84.50 | 92.20 | 88.35 | % | 0.20 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 460.00 | 74.60 | 81.80 | 78.20 | % | 0.17 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 470.00 | 64.80 | 71.70 | 68.25 | % | 0.15 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 480.00 | 56.10 | 62.00 | 59.05 | % | 0.12 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 490.00 | 45.40 | 52.20 | 48.80 | % | 0.10 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.11 | 8/22/2025 4:00:05 PM EST | |||
| 500.00 | 37.10 | 42.50 | 39.80 | 24.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | 0.90 | 0.01 | -0.14 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 27.10 | 33.90 | 30.50 | 27.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.28 | 0.83 | 0.01 | -0.18 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 18.90 | 26.90 | 22.90 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.19 | 0.75 | 0.01 | -0.21 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 11.70 | 19.70 | 15.70 | 20.06 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.19 | 0.63 | 0.01 | -0.23 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 6.20 | 14.00 | 10.10 | 13.31 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.18 | 0.49 | 0.01 | -0.23 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 2.05 | 10.00 | 6.03 | 6.00 | +1.73 | +40.52% | 0.01 | 1 | 7 | 0.18 | 0.35 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 0.35 | 6.90 | 3.63 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.17 | 0.24 | 0.01 | -0.18 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.26 | 0.15 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 1.05 | +0.37 | +54.42% | 0.00 | 1 | 4 | 0.30 | 0.09 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 590.00 | 0.20 | 2.20 | 1.20 | 3.18 | -2.14 | -40.23% | 0.00 | 1 | 13 | 0.21 | 0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 600.00 | 0.05 | 1.80 | 0.93 | 1.63 | -0.67 | -29.13% | 0.00 | 1 | 18 | 0.22 | 0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 4.40 | 2.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 420.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 4.60 | 2.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.07 | 8/6/2025 | 8/22/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.08 | 7/17/2025 | 8/22/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.04 | 0.00 | -0.11 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 500.00 | 0.05 | 6.40 | 3.23 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.10 | 0.01 | -0.14 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 510.00 | 0.05 | 4.80 | 2.43 | 5.83 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.17 | -0.17 | 0.01 | -0.18 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 520.00 | 1.30 | 8.90 | 5.10 | 4.67 | -5.83 | -55.53% | 0.01 | 4 | 17 | 0.20 | -0.25 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 530.00 | 3.40 | 10.60 | 7.00 | 8.68 | +4.78 | +122.57% | 0.01 | 1 | 3 | 0.18 | -0.37 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 540.00 | 8.60 | 15.20 | 11.90 | 10.23 | +0.73 | +7.69% | 0.02 | 1 | 12 | 0.18 | -0.51 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 550.00 | 14.30 | 21.90 | 18.10 | 18.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | -0.65 | 0.01 | -0.21 | 7/17/2025 | 8/22/2025 4:00:05 PM EST |
| 560.00 | 21.70 | 29.70 | 25.70 | % | 0.05 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.18 | 8/22/2025 4:00:05 PM EST | |||
| 570.00 | 30.80 | 38.00 | 34.40 | % | 0.06 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.12 | 8/22/2025 4:00:05 PM EST | |||
| 580.00 | 41.00 | 46.60 | 43.80 | % | 0.08 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.08 | 8/22/2025 4:00:05 PM EST | |||
| 590.00 | 50.80 | 57.80 | 54.30 | % | 0.09 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 600.00 | 60.60 | 67.80 | 64.20 | % | 0.11 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 610.00 | 70.60 | 77.70 | 74.15 | % | 0.12 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 620.00 | 79.80 | 86.00 | 82.90 | % | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 630.00 | 89.60 | 96.20 | 92.90 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 640.00 | 99.80 | 107.60 | 103.70 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 650.00 | 110.50 | 117.80 | 114.15 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 660.00 | 120.50 | 126.20 | 123.35 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 670.00 | 130.60 | 137.70 | 134.15 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 680.00 | 140.20 | 146.20 | 143.20 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 690.00 | 149.70 | 156.10 | 152.90 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |