Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $350.69 as of 7/22/2026 11:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 123.70 | 131.90 | 127.80 | % | 0.61 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 220.00 | 113.80 | 121.50 | 117.65 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 230.00 | 103.90 | 111.30 | 107.60 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 7/22/2026 4:00:03 PM EST | |||
| 240.00 | 93.90 | 102.00 | 97.95 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 250.00 | 85.10 | 92.40 | 88.75 | % | 0.35 | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 260.00 | 74.30 | 82.80 | 78.55 | % | 0.30 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.07 | 7/22/2026 4:00:03 PM EST | |||
| 270.00 | 64.00 | 73.90 | 68.95 | % | 0.26 | 0 | 3 | 0.75 | 0.96 | 0.00 | -0.09 | 7/22/2026 4:00:03 PM EST | |||
| 280.00 | 55.50 | 63.50 | 59.50 | % | 0.21 | 0 | 1 | 0.68 | 0.93 | 0.00 | -0.12 | 7/22/2026 4:00:03 PM EST | |||
| 290.00 | 46.00 | 54.80 | 50.40 | % | 0.17 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.14 | 7/22/2026 4:00:03 PM EST | |||
| 300.00 | 37.80 | 46.00 | 41.90 | 72.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 0.83 | 0.01 | -0.18 | 7/7/2026 | 7/22/2026 4:00:03 PM EST |
| 310.00 | 29.60 | 37.90 | 33.75 | 62.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | 0.77 | 0.01 | -0.21 | 7/7/2026 | 7/22/2026 4:00:03 PM EST |
| 320.00 | 23.30 | 29.30 | 26.30 | 55.50 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.43 | 0.69 | 0.01 | -0.25 | 7/7/2026 | 7/22/2026 4:00:03 PM EST |
| 330.00 | 16.20 | 23.40 | 19.80 | 18.77 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.41 | 0.60 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 340.00 | 12.50 | 18.00 | 15.25 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.42 | 0.50 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 350.00 | 7.10 | 13.70 | 10.40 | 9.27 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.39 | 0.41 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 360.00 | 6.40 | 10.00 | 8.20 | 6.92 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.42 | 0.32 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 370.00 | 2.40 | 7.20 | 4.80 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.25 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 380.00 | 1.45 | 3.60 | 2.53 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.36 | 0.20 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 390.00 | 0.60 | 3.30 | 1.95 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.37 | 0.16 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 400.00 | 0.05 | 2.65 | 1.35 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.35 | 0.13 | 0.00 | -0.17 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | 0.08 | 0.00 | -0.11 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.90 | 0.45 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.45 | 0.06 | 0.00 | -0.09 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.72 | 0.03 | 0.00 | -0.05 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 7/22/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 7/22/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.01 | 0.00 | -0.01 | 4/14/2026 | 7/22/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 7/22/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 560.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 0.25 | 2.70 | 1.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.03 | 6/18/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 0.05 | 2.95 | 1.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 250.00 | 0.15 | 1.15 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | -0.02 | 0.00 | -0.07 | 6/22/2026 | 7/22/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | -0.04 | 0.00 | -0.09 | 6/22/2026 | 7/22/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 3.60 | 1.80 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.60 | -0.07 | 0.00 | -0.12 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 290.00 | 1.25 | 3.40 | 2.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.43 | -0.12 | 0.00 | -0.14 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 300.00 | 2.70 | 6.30 | 4.50 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.46 | -0.17 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 310.00 | 3.20 | 9.60 | 6.40 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.44 | -0.23 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 320.00 | 3.80 | 11.80 | 7.80 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.39 | -0.31 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 330.00 | 8.50 | 15.20 | 11.85 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.40 | -0.40 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 340.00 | 13.10 | 19.70 | 16.40 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.39 | -0.50 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 350.00 | 19.40 | 24.70 | 22.05 | 21.11 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.39 | -0.59 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 360.00 | 24.10 | 32.40 | 28.25 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.37 | -0.68 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 370.00 | 32.30 | 39.50 | 35.90 | 43.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.51 | -0.75 | 0.01 | -0.24 | 6/8/2026 | 7/22/2026 4:00:03 PM EST |
| 380.00 | 40.80 | 48.70 | 44.75 | 27.29 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.56 | -0.80 | 0.01 | -0.22 | 7/6/2026 | 7/22/2026 4:00:03 PM EST |
| 390.00 | 50.80 | 58.50 | 54.65 | 66.24 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.62 | -0.84 | 0.01 | -0.19 | 6/3/2026 | 7/22/2026 4:00:03 PM EST |
| 400.00 | 59.50 | 67.00 | 63.25 | 63.00 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.63 | -0.87 | 0.00 | -0.17 | 5/11/2026 | 7/22/2026 4:00:03 PM EST |
| 410.00 | 68.10 | 78.00 | 73.05 | 89.81 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.66 | -0.92 | 0.00 | -0.11 | 5/21/2026 | 7/22/2026 4:00:03 PM EST |
| 420.00 | 78.10 | 88.00 | 83.05 | 77.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.09 | 5/8/2026 | 7/22/2026 4:00:03 PM EST |
| 430.00 | 88.10 | 98.00 | 93.05 | % | 0.22 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 7/22/2026 4:00:03 PM EST | |||
| 440.00 | 98.00 | 108.00 | 103.00 | % | 0.23 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 7/22/2026 4:00:03 PM EST | |||
| 450.00 | 108.00 | 118.00 | 113.00 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 7/22/2026 4:00:03 PM EST | |||
| 460.00 | 118.10 | 128.00 | 123.05 | % | 0.27 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:03 PM EST | |||
| 470.00 | 128.10 | 138.00 | 133.05 | % | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 480.00 | 138.00 | 148.00 | 143.00 | % | 0.30 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 490.00 | 148.00 | 158.00 | 153.00 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 500.00 | 158.00 | 168.00 | 163.00 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 510.00 | 168.00 | 178.00 | 173.00 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 520.00 | 178.00 | 188.00 | 183.00 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 530.00 | 188.00 | 198.00 | 193.00 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 540.00 | 198.00 | 208.00 | 203.00 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 550.00 | 208.00 | 218.00 | 213.00 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 560.00 | 218.00 | 228.00 | 223.00 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 570.00 | 228.00 | 238.00 | 233.00 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 580.00 | 238.10 | 248.00 | 243.05 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 600.00 | 258.00 | 268.00 | 263.00 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 620.00 | 278.00 | 288.00 | 283.00 | % | 0.46 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 640.00 | 298.00 | 308.00 | 303.00 | % | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 660.00 | 318.00 | 328.00 | 323.00 | % | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST |