NYSE:ROP

Roper Technologies - ROP Options Chain & Prices

$432.77

-1.23 (-0.28%)

(As of 08/18/2022 09:56 AM ET)

Add

Compare

Today's Range: $432.71
▼
$435.64
50-Day Range: $372.29
▼
$439.41
52-Week Range: $369.51
▼
$505.00

Volume: 176 shs
Average Volume: 398,362 shs
Market Capitalization: $45.88 billion

P/E Ratio: 16.11
Dividend Yield: 0.57%
Price Target: $494.40

ROP Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/19/2022	$660.00	$0.000	Call	0	0	0	0 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$640.00	$0.000	Call	0	0	0	2 (+0)	0.700274 (+0.017659)	0.0	0
8/19/2022	$620.00	$0.000	Call	0	0	0	0 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$610.00	$0.000	Call	0	0	0	0 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$600.00	$0.000	Call	0	0	0	0 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$590.00	$0.000	Call	0	0	0	1 (+0)	0.700274 (+0.017659)	0.0	0
8/19/2022	$580.00	$0.000	Call	0	0	0	1 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$570.00	$0.000	Call	0	0	0	1 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$560.00	$0.000	Call	0	0	0	0 (+0)	0.698847 (+0.016232)	0.0	0
8/19/2022	$550.00	$0.000	Call	0	0	0	1 (+0)	0.698847 (+0.016232)	0.0000030	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
8/19/2022	$540.00	$0.000	Call	0	0	0	4 (+0)	0.700274 (+0.017659)	0.000016	0
8/19/2022	$530.00	$0.000	Call	0	0	0	143 (+0)	0.698847 (+0.016232)	0.000073	0
8/19/2022	$520.00	$0.002	Call	0	0	0	7 (+0)	0.698847 (+0.016232)	0.000307	0
8/19/2022	$510.00	$0.007	Call	0	0	0	188 (+0)	0.698847 (+0.016232)	0.001157	0
8/19/2022	$500.00	$0.025	Call	0	0	0	35 (+0)	0.698847 (+0.016232)	0.003883	0
8/19/2022	$490.00	$0.040	Call	0	0	0	27 (+0)	0.639075 (+0.018198)	0.006378	0
8/19/2022	$480.00	$0.068	Call	0	0	0	113 (+0)	0.57807 (+0.020203)	0.011342	0
8/19/2022	$470.00	$0.130	Call	0	0	0	9 (+0)	0.517276 (+0.023746)	0.022055	0
8/19/2022	$460.00	$0.282	Call	0	0	0	10 (+0)	0.452152 (+0.024343)	0.048345	0
8/19/2022	$450.00	$0.702	Call	0	0	0	35 (+0)	0.387124 (+0.079327)	0.117915	0
8/19/2022	$440.00	$1.987	Call	0	0	0	32 (+0)	0.322203 (+0.084589)	0.304736	0
8/19/2022	$430.00	$6.553	Call	1	0	0	16 (-5)	0.297245 (+0.004904)	0.688455	1
8/19/2022	$420.00	$15.860	Call	1	0	1	32 (-1)	0.464476 (+0.074462)	0.842174	1
8/19/2022	$410.00	$25.478	Call	0	0	0	10 (+0)	0.605395 (+0.073989)	0.90553	0
8/19/2022	$400.00	$35.300	Call	0	0	0	97 (+0)	0.749794 (+0.073505)	0.934949	0
8/19/2022	$390.00	$45.011	Call	0	0	0	12 (+0)	0.832717 (+0.084133)	0.962524	0
8/19/2022	$380.00	$54.714	Call	1	0	0	3 (+0)	0.915796 (+0.093039)	0.97766	1
8/19/2022	$370.00	$64.760	Call	0	0	0	0 (+0)	1.00514 (+0.106232)	0.986301	0
8/19/2022	$360.00	$74.705	Call	0	0	0	0 (+0)	1.09488 (+0.117734)	0.991381	0
8/19/2022	$350.00	$84.670	Call	40	0	0	118 (+0)	1.18715 (+0.129557)	0.994485	1
8/19/2022	$340.00	$94.509	Call	0	0	0	0 (+0)	1.28047 (+0.140105)	0.996442	0
8/19/2022	$330.00	$104.630	Call	0	0	0	4 (+0)	1.37987 (+0.154256)	0.997719	0
8/19/2022	$320.00	$114.481	Call	0	0	0	0 (+0)	1.47923 (+0.165752)	0.998576	0
8/19/2022	$310.00	$124.609	Call	0	0	0	0 (+0)	1.58464 (+0.180508)	0.999165	0
8/19/2022	$300.00	$134.470	Call	0	0	0	1 (+0)	1.72523 (+0.295278)	0.999302	0
8/19/2022	$290.00	$144.590	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$280.00	$154.582	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$270.00	$164.578	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$260.00	$174.575	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$250.00	$184.573	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$240.00	$194.434	Call	0	0	0	0 (+0)	1.72523 (+0.295278)	1.0	0
8/19/2022	$230.00	$204.569	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$220.00	$214.567	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$210.00	$224.565	Call	0	0	0	0 (+0)	1.72653 (+0.296581)	1.0	0
8/19/2022	$660.00	$225.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$640.00	$206.010	Put	0	0	0	0 (+0)	0.700274 (+0.017659)	-0.999998	0
8/19/2022	$620.00	$185.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$610.00	$175.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$600.00	$166.010	Put	0	0	0	0 (+0)	0.700274 (+0.017659)	-0.999998	0
8/19/2022	$590.00	$155.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0

8/19/2022	$580.00	$145.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$570.00	$135.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$560.00	$125.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$550.00	$116.010	Put	0	0	0	0 (+0)	0.700274 (+0.017659)	-0.999997	0
8/19/2022	$540.00	$105.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$530.00	$95.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$520.00	$85.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$510.00	$76.010	Put	0	0	0	0 (+0)	0.700274 (+0.017659)	-0.999997	0
8/19/2022	$500.00	$65.873	Put	0	0	0	0 (+0)	0.698847 (+0.016232)	-1.0	0
8/19/2022	$490.00	$55.873	Put	0	0	0	0 (+0)	0.639075 (+0.018198)	-0.999999	0
8/19/2022	$480.00	$45.873	Put	0	0	0	0 (+0)	0.57807 (+0.020203)	-0.999998	0
8/19/2022	$470.00	$35.873	Put	0	0	0	0 (+0)	0.515781 (+0.022251)	-0.995548	0
8/19/2022	$460.00	$25.937	Put	0	0	0	0 (+0)	0.452152 (+0.024343)	-0.969985	0
8/19/2022	$450.00	$16.261	Put	0	0	0	12 (+0)	0.387124 (+0.079486)	-0.898088	0
8/19/2022	$440.00	$7.477	Put	0	0	0	16 (+0)	0.320636 (+0.083022)	-0.702581	0
8/19/2022	$430.00	$1.961	Put	0	0	0	9 (+0)	0.297245 (+0.004904)	-0.315355	0
8/19/2022	$420.00	$1.260	Put	0	0	0	76 (+0)	0.464476 (+0.074462)	-0.1594	0
8/19/2022	$410.00	$0.877	Put	0	0	0	373 (+0)	0.602916 (+0.07151)	-0.095942	0
8/19/2022	$400.00	$0.700	Put	2	0	2	115 (+0)	0.749794 (+0.073505)	-0.066092	2
8/19/2022	$390.00	$0.412	Put	0	0	0	44 (+3)	0.832717 (+0.084133)	-0.038455	0
8/19/2022	$380.00	$0.255	Put	0	0	0	92 (+0)	0.915796 (+0.093039)	-0.023287	0
8/19/2022	$370.00	$0.165	Put	4	1	3	16 (+0)	1.00323 (+0.104323)	-0.01464	3
8/19/2022	$360.00	$0.111	Put	0	0	0	18 (+0)	1.09306 (+0.115917)	-0.00955	0
8/19/2022	$350.00	$0.078	Put	0	0	0	174 (+0)	1.18543 (+0.127835)	-0.006444	0
8/19/2022	$340.00	$0.056	Put	0	0	0	288 (+0)	1.28209 (+0.14173)	-0.00448	0
8/19/2022	$330.00	$0.042	Put	0	0	0	7 (+0)	1.37987 (+0.154256)	-0.003202	0
8/19/2022	$320.00	$0.032	Put	0	0	0	9 (+0)	1.48065 (+0.167172)	-0.002345	0
8/19/2022	$310.00	$0.025	Put	0	0	0	52 (+0)	1.58464 (+0.180508)	-0.001754	0
8/19/2022	$300.00	$0.025	Put	0	0	0	0 (+0)	1.72653 (+0.296581)	-0.001617	0
8/19/2022	$290.00	$0.009	Put	0	0	0	6 (+0)	1.72653 (+0.296581)	-0.000661	0
8/19/2022	$280.00	$0.003	Put	0	0	0	3 (+0)	1.72653 (+0.296581)	-0.000243	0
8/19/2022	$270.00	$0.001	Put	0	0	0	0 (+0)	1.72653 (+0.296581)	-0.000080	0
8/19/2022	$260.00	$0.000	Put	0	0	0	0 (+0)	1.72653 (+0.296581)	-0.000023	0
8/19/2022	$250.00	$0.000	Put	0	0	0	0 (+0)	1.72653 (+0.296581)	-0.0000060	0
8/19/2022	$240.00	$0.000	Put	0	0	0	0 (+0)	1.72523 (+0.295278)	-0.0000010	0
8/19/2022	$230.00	$0.000	Put	0	0	0	4 (+0)	1.72653 (+0.296581)	0.0	0
8/19/2022	$220.00	$0.000	Put	0	0	0	0 (+0)	1.72653 (+0.296581)	0.0	0
8/19/2022	$210.00	$0.000	Put	0	0	0	0 (+0)	1.72653 (+0.296581)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:ROP) was last updated on 8/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms