Options Chain for ROPER TECHNOLOGIES INC COM (ROP) - $549.45 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 305.10 | 315.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 296.00 | 305.80 | % | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 286.00 | 296.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 276.00 | 285.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 266.00 | 276.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 256.00 | 266.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 246.00 | 256.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 310.00 | 236.00 | 245.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 320.00 | 226.00 | 235.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 330.00 | 216.00 | 226.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 340.00 | 206.00 | 215.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 350.00 | 196.00 | 205.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 360.00 | 186.10 | 196.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 370.00 | 176.20 | 186.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 380.00 | 166.00 | 176.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 390.00 | 156.50 | 166.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 400.00 | 146.50 | 156.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 410.00 | 136.10 | 146.00 | 146.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 5/20/2024 | 11/20/2024 4:00:08 PM EST |
| 420.00 | 126.10 | 136.00 | % | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 430.00 | 116.50 | 126.00 | 127.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 5/20/2024 | 11/20/2024 4:00:08 PM EST |
| 440.00 | 107.00 | 116.10 | % | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.05 | 11/20/2024 4:00:08 PM EST | |||
| 450.00 | 97.00 | 106.30 | 109.20 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | -0.05 | 5/20/2024 | 11/20/2024 4:00:08 PM EST |
| 460.00 | 87.20 | 96.90 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.08 | 11/20/2024 4:00:08 PM EST | |||
| 470.00 | 77.40 | 87.00 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.08 | 11/20/2024 4:00:08 PM EST | |||
| 480.00 | 68.60 | 77.00 | 76.46 | 0.00 | 0.00% | 0 | 201 | 0.50 | 0.96 | 0.00 | -0.12 | 4/16/2024 | 11/20/2024 4:00:08 PM EST |
| 490.00 | 58.90 | 67.00 | % | 0 | 77 | 0.45 | 0.94 | 0.00 | -0.09 | 11/20/2024 4:00:08 PM EST | |||
| 500.00 | 48.90 | 58.00 | 50.01 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.94 | 0.00 | -0.13 | 4/29/2024 | 11/20/2024 4:00:08 PM EST |
| 510.00 | 39.80 | 49.00 | 67.22 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.85 | 0.01 | -0.17 | 6/14/2024 | 11/20/2024 4:00:08 PM EST |
| 520.00 | 30.60 | 39.60 | 69.65 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.81 | 0.01 | -0.17 | 1/22/2024 | 11/20/2024 4:00:08 PM EST |
| 530.00 | 24.10 | 30.20 | 48.50 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.76 | 0.01 | -0.18 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 540.00 | 15.90 | 22.00 | 22.50 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.66 | 0.01 | -0.19 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 550.00 | 10.50 | 14.60 | 11.10 | 0.00 | 0.00% | 0 | 256 | 0.19 | 0.53 | 0.01 | -0.22 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 560.00 | 6.30 | 10.60 | 18.85 | 0.00 | 0.00% | 0 | 66 | 0.19 | 0.41 | 0.01 | -0.24 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 570.00 | 3.20 | 7.00 | 4.26 | 0.00 | 0.00% | 0 | 103 | 0.19 | 0.34 | 0.01 | -0.27 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 580.00 | 0.30 | 6.80 | 1.21 | 0.00 | 0.00% | 0 | 92 | 0.19 | 0.28 | 0.01 | -0.27 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 590.00 | 0.60 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 2,289 | 0.22 | 0.23 | 0.01 | -0.26 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 600.00 | 0.40 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 1,379 | 0.20 | 0.21 | 0.01 | -0.29 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 610.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.11 | 0.00 | -0.16 | 10/21/2024 | 11/20/2024 4:00:08 PM EST |
| 620.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 148 | 0.38 | 0.09 | 0.00 | -0.13 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 630.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.06 | 0.00 | -0.10 | 10/22/2024 | 11/20/2024 4:00:08 PM EST |
| 640.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.05 | 0.00 | -0.08 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 650.00 | 0.00 | 4.70 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.70 | % | 0 | 63 | 0.51 | 0.02 | 0.00 | -0.05 | 11/20/2024 4:00:08 PM EST | |||
| 670.00 | 0.00 | 4.60 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.60 | % | 0 | 25 | 0.57 | 0.01 | 0.00 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 690.00 | 0.00 | 4.60 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 700.00 | 0.00 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 720.00 | 0.00 | 4.50 | % | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 740.00 | 0.00 | 4.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:08 PM EST |
| 760.00 | 0.00 | 4.40 | % | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 780.00 | 0.00 | 4.40 | % | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 800.00 | 0.00 | 4.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 820.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 840.00 | 0.00 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.45 | 0.75 | 0.00 | 0.00% | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 4:00:08 PM EST |
| 250.00 | 0.00 | 2.50 | % | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 0.00 | 2.50 | % | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:08 PM EST |
| 280.00 | 0.00 | 2.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.60 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 4:00:08 PM EST |
| 310.00 | 0.00 | 2.70 | % | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 320.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 330.00 | 0.00 | 2.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 350.00 | 0.00 | 2.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 360.00 | 0.00 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:08 PM EST |
| 370.00 | 0.00 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:08 PM EST |
| 380.00 | 0.00 | 3.00 | % | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 390.00 | 0.00 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:08 PM EST |
| 400.00 | 0.00 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 11/20/2024 4:00:08 PM EST |
| 410.00 | 0.00 | 3.00 | 2.88 | 0.00 | 0.00% | 0 | 84 | 0.62 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 11/20/2024 4:00:08 PM EST |
| 420.00 | 0.25 | 1.10 | 1.21 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:08 PM EST |
| 430.00 | 0.00 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 4:00:08 PM EST |
| 440.00 | 0.00 | 1.90 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.00 | 0.00 | -0.05 | 9/3/2024 | 11/20/2024 4:00:08 PM EST |
| 450.00 | 0.00 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 154 | 0.60 | 0.00 | 0.00 | -0.05 | 9/3/2024 | 11/20/2024 4:00:08 PM EST |
| 460.00 | 0.00 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.01 | 0.00 | -0.08 | 9/3/2024 | 11/20/2024 4:00:08 PM EST |
| 470.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.01 | 0.00 | -0.08 | 9/5/2024 | 11/20/2024 4:00:08 PM EST |
| 480.00 | 0.00 | 4.20 | 2.88 | 0.00 | 0.00% | 0 | 215 | 0.36 | -0.04 | 0.00 | -0.12 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 490.00 | 0.05 | 5.00 | 3.35 | 0.00 | 0.00% | 0 | 167 | 0.28 | -0.06 | 0.00 | -0.09 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 500.00 | 0.00 | 4.70 | 4.05 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.06 | 0.00 | -0.13 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 510.00 | 0.00 | 4.70 | 6.19 | 0.00 | 0.00% | 0 | 38 | 0.22 | -0.15 | 0.01 | -0.17 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 520.00 | 0.05 | 7.50 | 3.75 | 0.00 | 0.00% | 0 | 45 | 0.22 | -0.19 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 530.00 | 3.60 | 6.60 | 4.64 | 0.00 | 0.00% | 0 | 559 | 0.21 | -0.24 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 540.00 | 5.00 | 9.40 | 7.03 | 0.00 | 0.00% | 0 | 85 | 0.19 | -0.34 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 550.00 | 8.50 | 13.20 | 16.60 | 0.00 | 0.00% | 0 | 31 | 0.18 | -0.47 | 0.01 | -0.22 | 10/30/2024 | 11/20/2024 4:00:08 PM EST |
| 560.00 | 12.20 | 18.20 | 24.60 | 0.00 | 0.00% | 0 | 283 | 0.16 | -0.59 | 0.01 | -0.24 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 570.00 | 19.50 | 27.00 | 11.30 | 0.00 | 0.00% | 0 | 39 | 0.26 | -0.66 | 0.01 | -0.27 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 580.00 | 27.70 | 35.60 | 27.25 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.72 | 0.01 | -0.27 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 590.00 | 36.30 | 45.70 | % | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.26 | 11/20/2024 4:00:08 PM EST | |||
| 600.00 | 46.20 | 56.00 | % | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.29 | 11/20/2024 4:00:08 PM EST | |||
| 610.00 | 56.10 | 65.70 | % | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.16 | 11/20/2024 4:00:08 PM EST | |||
| 620.00 | 66.10 | 76.00 | % | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.13 | 11/20/2024 4:00:08 PM EST | |||
| 630.00 | 76.20 | 86.00 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.10 | 11/20/2024 4:00:08 PM EST | |||
| 640.00 | 86.20 | 96.00 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.08 | 11/20/2024 4:00:08 PM EST | |||
| 650.00 | 96.20 | 106.00 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 660.00 | 106.10 | 116.00 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 11/20/2024 4:00:08 PM EST | |||
| 670.00 | 116.10 | 126.00 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 680.00 | 126.10 | 136.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 690.00 | 136.10 | 146.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 700.00 | 146.10 | 156.00 | 158.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 1/31/2024 | 11/20/2024 4:00:08 PM EST |
| 720.00 | 166.10 | 176.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 740.00 | 186.10 | 196.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 760.00 | 206.10 | 216.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 780.00 | 226.10 | 236.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 800.00 | 246.10 | 256.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 820.00 | 266.10 | 276.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 840.00 | 286.10 | 296.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |