Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $571.13 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 297.50 | 305.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 287.50 | 296.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 277.50 | 284.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 267.50 | 276.00 | 212.75 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 257.60 | 265.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 320.00 | 247.70 | 256.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 237.70 | 245.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 340.00 | 227.60 | 236.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 350.00 | 217.60 | 226.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 360.00 | 207.60 | 216.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 197.70 | 206.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 380.00 | 187.70 | 196.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 390.00 | 177.70 | 186.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 400.00 | 167.70 | 175.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 410.00 | 157.70 | 166.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 147.80 | 156.30 | 116.72 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
| 430.00 | 137.80 | 146.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 440.00 | 127.80 | 136.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 450.00 | 117.80 | 126.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 460.00 | 107.90 | 115.60 | 123.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:53 PM EST |
| 470.00 | 97.90 | 105.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 480.00 | 88.00 | 96.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 490.00 | 78.10 | 85.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 500.00 | 68.20 | 75.60 | 69.70 | +15.60 | +28.84% | 3 | 4 | 0.67 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 510.00 | 58.30 | 65.80 | 28.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.11 | 1/6/2025 | 5/5/2025 3:59:53 PM EST |
| 520.00 | 48.60 | 56.00 | 40.90 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.96 | 0.00 | -0.11 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 530.00 | 39.20 | 46.30 | 20.85 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.92 | 0.00 | -0.20 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 540.00 | 29.10 | 37.40 | 22.76 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.88 | 0.01 | -0.27 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 550.00 | 20.30 | 28.20 | 13.00 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.82 | 0.01 | -0.30 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 560.00 | 12.90 | 19.80 | 17.34 | +4.34 | +33.39% | 1 | 189 | 0.23 | 0.71 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 570.00 | 6.20 | 12.70 | 10.81 | +2.67 | +32.81% | 1 | 14 | 0.22 | 0.54 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 580.00 | 2.45 | 7.90 | 6.00 | +0.20 | +3.45% | 1 | 29 | 0.21 | 0.37 | 0.02 | -0.41 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 590.00 | 2.35 | 8.50 | 3.59 | +1.84 | +105.15% | 30 | 1,185 | 0.30 | 0.23 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 600.00 | 0.75 | 5.00 | 1.67 | 0.00 | 0.00% | 0 | 47 | 0.28 | 0.15 | 0.01 | -0.29 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 610.00 | 0.05 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 42 | 0.30 | 0.09 | 0.01 | -0.21 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 3.30 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.04 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 630.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.02 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 4.40 | 1.45 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.01 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 4.40 | 2.28 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 690.00 | 0.00 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:53 PM EST |
| 700.00 | 0.00 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:53 PM EST |
| 720.00 | 0.00 | 3.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 760.00 | 0.00 | 3.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 780.00 | 0.00 | 3.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 800.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 820.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 85 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 4.00 | 2.00 | 0.00 | 0.00% | 0 | 9 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 16 | 2.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.70 | 2.20 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 1.70 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 1.70 | 2.45 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 4.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 2.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.45 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.45 | 3.10 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 2.30 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 1.85 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 4.40 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 4.70 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 1.70 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 500.00 | 0.10 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.01 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 510.00 | 0.15 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.03 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 520.00 | 0.20 | 4.00 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.04 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 530.00 | 0.35 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.08 | 0.00 | -0.20 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 540.00 | 0.55 | 2.55 | 2.35 | -3.15 | -57.28% | 1 | 8 | 0.27 | -0.12 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 550.00 | 1.70 | 3.70 | 2.20 | -5.80 | -72.50% | 1 | 9 | 0.25 | -0.18 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 560.00 | 2.15 | 6.20 | 11.90 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.29 | 0.02 | -0.35 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 570.00 | 4.00 | 10.40 | 7.00 | -29.15 | -80.64% | 1 | 20 | 0.20 | -0.46 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 580.00 | 9.40 | 16.90 | 42.40 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.63 | 0.02 | -0.41 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 590.00 | 19.70 | 24.80 | 23.20 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.77 | 0.01 | -0.34 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 600.00 | 28.40 | 33.50 | 30.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.85 | 0.01 | -0.29 | 2/6/2025 | 5/5/2025 3:59:53 PM EST |
| 610.00 | 37.40 | 43.80 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.21 | 5/5/2025 3:59:53 PM EST | |||
| 620.00 | 45.90 | 53.30 | 61.87 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.10 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 630.00 | 55.70 | 62.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 640.00 | 64.70 | 72.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 650.00 | 74.50 | 83.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 660.00 | 84.50 | 93.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 670.00 | 94.50 | 103.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 680.00 | 104.30 | 113.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 690.00 | 114.30 | 123.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 700.00 | 124.30 | 133.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 720.00 | 145.50 | 153.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 740.00 | 164.30 | 173.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 760.00 | 184.30 | 193.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 780.00 | 204.30 | 213.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 800.00 | 225.70 | 233.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 820.00 | 244.40 | 253.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |