ROP · Roper Technologies Inc · Options Chain

Track ROP — free

$391.34 -4.32 (-1.09%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$40.28B

98.90M

Options Chain

Underlying $391.34 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 60 contracts · mixed daily-bar sessions · Jul 22, 2026–Sep 9, 2026; 28 unknown

Put / call OI

0.73

Balanced positioning

Open interest

1,219

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$410.00

$18.67 above spot

ATM implied vol

33.9%

market's expected move

Open interest by strike · near the money

Calls Puts

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

460

470

480

490

500

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Feb 19 163d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$177.10	$184.90	—		—	$0.00	$7.00	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-09 19:50:55.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$167.10	$174.90	—		—	$0.00	$8.60	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-09 19:50:05.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$157.00	$164.90	—		—	$0.00	$6.80	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-09 19:50:03.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$148.10	$153.20	—		—	$0.00	$6.80	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-09 19:50:03.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$138.20	$144.90	—		—	$0.00	$6.80	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Unknown Quote as of 2026-09-09 19:50:03.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$127.00	$131.10	—		—	$0.00	$7.00	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:07.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-09 19:50:30.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$117.00	$124.90	—		—	$0.00	$6.80	—	—	—	—
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session Unknown Quote as of 2026-09-09 19:51:07.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$109.40	$114.90	—		$0.05	$0.00	$0.05	—	—	1	2
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:31:34.094 UTC Last $0.05 Breakeven $279.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$97.00	$103.30	—		$0.50	$0.00	$1.70	—	—	3	7
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 19:50:10.309 UTC Last $0.50 Breakeven $289.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this put
—	—	84.2%	0.981	$87.20	$95.00	—		$0.60	$0.00	$1.70	—	—	1	2
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.653 UTC Last — Breakeven — Implied vol 84.2% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.165 Vega 0.029 Open interest — OI effective date — Model this call Put · $300 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 19:50:10.305 UTC Last $0.60 Breakeven $299.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	77.8%	0.975	$77.40	$85.00	—		$1.35	$0.00	$1.90	—	—	2	2
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.653 UTC Last — Breakeven — Implied vol 77.8% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.186 Vega 0.036 Open interest — OI effective date — Model this call Put · $310 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:50:10.306 UTC Last $1.35 Breakeven $308.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
—	—	62.5%	0.982	$67.00	$75.00	—		—	$0.00	$1.90	—	—	—	—
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.653 UTC Last — Breakeven — Implied vol 62.5% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.128 Vega 0.028 Open interest — OI effective date — Model this call Put · $320 Daily-bar session Unknown Quote as of 2026-09-09 19:50:30.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	61.5%	0.964	$57.60	$65.00	—		$3.10	$0.00	$5.40	—	—	1	2
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.653 UTC Last — Breakeven — Implied vol 61.5% Delta 0.964 ≈96% ITM Gamma 0.002 Theta -0.197 Vega 0.048 Open interest — OI effective date — Model this call Put · $330 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:50:16.092 UTC Last $3.10 Breakeven $326.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
1	1	50.2%	0.965	$47.30	$55.10	$61.00		$0.25	$0.00	$5.40	—	—	1	10
Call · $340 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 19:52:03.653 UTC Last $61.00 Breakeven $401.00 Implied vol 50.2% Delta 0.965 ≈96% ITM Gamma 0.003 Theta -0.167 Vega 0.048 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $340 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:50:58.370 UTC Last $0.25 Breakeven $339.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
1	1	44.6%	0.946	$37.50	$45.30	$17.50		$0.15	$0.00	$2.45	—	—	1	9
Call · $350 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:52:05.045 UTC Last $17.50 Breakeven $367.50 Implied vol 44.6% Delta 0.946 ≈95% ITM Gamma 0.004 Theta -0.199 Vega 0.067 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $350 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:50:47.356 UTC Last $0.15 Breakeven $349.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 4, 2026 Model this put
7	1	42.1%	0.899	$30.00	$34.10	$53.20		$1.25	$0.00	$3.40	—	—	2	6
Call · $360 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:52:03.707 UTC Last $53.20 Breakeven $413.20 Implied vol 42.1% Delta 0.899 ≈90% ITM Gamma 0.007 Theta -0.287 Vega 0.109 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $360 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:50:30.879 UTC Last $1.25 Breakeven $358.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
5	3	47.2%	0.781	$21.40	$27.70	$19.00		$1.00	$0.05	$2.50	-0.129	31.5%	2	51
Call · $370 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:51:46.707 UTC Last $19.00 Breakeven $389.00 Implied vol 47.2% Delta 0.781 ≈78% ITM Gamma 0.01 Theta -0.503 Vega 0.181 Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $370 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:02.748 UTC Last $1.00 Breakeven $369.00 Implied vol 31.5% Delta -0.129 ≈13% ITM Gamma 0.011 Theta -0.221 Vega 0.129 Open interest 51 OI effective date Sep 4, 2026 Model this put
19	1	39.6%	0.685	$13.80	$18.00	$24.97		$3.50	$1.10	$7.10	-0.295	34.9%	3	136
Call · $380 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:51:56.574 UTC Last $24.97 Breakeven $404.97 Implied vol 39.6% Delta 0.685 ≈68% ITM Gamma 0.015 Theta -0.505 Vega 0.218 Open interest 19 OI effective date Sep 4, 2026 Model this call Put · $380 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:52:04.551 UTC Last $3.50 Breakeven $376.50 Implied vol 34.9% Delta -0.295 ≈30% ITM Gamma 0.016 Theta -0.398 Vega 0.212 Open interest 136 OI effective date Sep 4, 2026 Model this put
7	1	37.4%	0.526	$6.70	$12.40	$21.75		$6.60	$4.00	$10.10	-0.473	30.5%	11	155
Call · $390 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 19:50:20.063 UTC Last $21.75 Breakeven $411.75 Implied vol 37.4% Delta 0.526 ≈53% ITM Gamma 0.017 Theta -0.527 Vega 0.244 Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $390 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:10.308 UTC Last $6.60 Breakeven $383.40 Implied vol 30.5% Delta -0.473 ≈47% ITM Gamma 0.021 Theta -0.394 Vega 0.244 Open interest 155 OI effective date Sep 4, 2026 Model this put
Underlying $391.34
33	2	33%	0.336	$2.25	$6.50	$5.55		$10.05	$9.00	$15.90	-0.695	27.9%	6	29
Call · $400 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:47.355 UTC Last $5.55 Breakeven $405.55 Implied vol 33% Delta 0.336 ≈34% ITM Gamma 0.018 Theta -0.423 Vega 0.224 Open interest 33 OI effective date Sep 4, 2026 Model this call Put · $400 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:50:47.413 UTC Last $10.05 Breakeven $389.95 Implied vol 27.9% Delta -0.695 ≈69% ITM Gamma 0.021 Theta -0.304 Vega 0.215 Open interest 29 OI effective date Sep 4, 2026 Model this put
313	1	36.5%	0.209	$1.25	$3.90	$3.90		$6.09	$18.70	$25.70	-0.775	38.9%	3	16
Call · $410 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:31.033 UTC Last $3.90 Breakeven $413.90 Implied vol 36.5% Delta 0.209 ≈21% ITM Gamma 0.013 Theta -0.365 Vega 0.176 Open interest 313 OI effective date Sep 4, 2026 Model this call Put · $410 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:52:04.984 UTC Last $6.09 Breakeven $403.91 Implied vol 38.9% Delta -0.775 ≈77% ITM Gamma 0.013 Theta -0.365 Vega 0.184 Open interest 16 OI effective date Sep 4, 2026 Model this put
146	11	—	—	$0.00	$1.55	$1.30		$15.80	$26.20	$33.10	-0.938	29.4%	25	83
Call · $420 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:30.781 UTC Last $1.30 Breakeven $421.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 4, 2026 Model this call Put · $420 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:52:02.527 UTC Last $15.80 Breakeven $404.20 Implied vol 29.4% Delta -0.938 ≈94% ITM Gamma 0.007 Theta -0.083 Vega 0.075 Open interest 83 OI effective date Sep 4, 2026 Model this put
75	17	42.7%	0.082	$0.15	$1.75	$0.50		$15.27	$35.60	$43.30	-0.964	33.3%	2	1
Call · $430 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:52:02.748 UTC Last $0.50 Breakeven $430.50 Implied vol 42.7% Delta 0.082 ≈8% ITM Gamma 0.006 Theta -0.223 Vega 0.093 Open interest 75 OI effective date Sep 4, 2026 Model this call Put · $430 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:52:02.865 UTC Last $15.27 Breakeven $414.73 Implied vol 33.3% Delta -0.964 ≈96% ITM Gamma 0.004 Theta -0.047 Vega 0.048 Open interest 1 OI effective date Sep 4, 2026 Model this put
75	3	—	—	$0.00	$3.00	$1.50		$22.50	$45.40	$50.70	—	—	5	5
Call · $440 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:50:10.307 UTC Last $1.50 Breakeven $441.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 4, 2026 Model this call Put · $440 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:52:05.139 UTC Last $22.50 Breakeven $417.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
14	2	—	—	$0.00	$1.90	$2.68		—	$55.40	$63.30	-0.979	43.5%	—	—
Call · $450 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:50:31.033 UTC Last $2.68 Breakeven $452.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 4, 2026 Model this call Put · $450 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.523 UTC Last — Breakeven — Implied vol 43.5% Delta -0.979 ≈98% ITM Gamma 0.002 Theta -0.03 Vega 0.031 Open interest — OI effective date — Model this put
2	8	—	—	$0.00	$3.20	$0.80		—	$65.40	$72.70	—	—	—	—
Call · $460 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:50:54.403 UTC Last $0.80 Breakeven $460.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:03.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$3.20	$0.86		—	$77.00	$82.30	-0.965	63.2%	—	—
Call · $470 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:52:01.428 UTC Last $0.86 Breakeven $470.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.579 UTC Last — Breakeven — Implied vol 63.2% Delta -0.965 ≈96% ITM Gamma 0.002 Theta -0.121 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—		—	$85.40	$93.50	-0.977	64.1%	—	—
Call · $480 Daily-bar session Unknown Quote as of 2026-09-09 19:52:01.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.526 UTC Last — Breakeven — Implied vol 64.1% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.073 Vega 0.034 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.00	$0.70		—	$97.00	$103.10	-0.953	82.8%	—	—
Call · $490 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:52:03.359 UTC Last $0.70 Breakeven $490.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.579 UTC Last — Breakeven — Implied vol 82.8% Delta -0.953 ≈95% ITM Gamma 0.002 Theta -0.229 Vega 0.06 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$6.80	$0.30		—	$106.00	$113.50	-0.966	82.9%	—	—
Call · $500 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:50:28.137 UTC Last $0.30 Breakeven $500.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:52:02.579 UTC Last — Breakeven — Implied vol 82.9% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.163 Vega 0.046 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 22, 2026–Sep 9, 2026; 28 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 882835 CUSIP 776696106 13F (30d) 501 filings 491 filers Visit website Investor relations