Cboe Global Markets

ROP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Roper Technologies Inc (rop)

2025-05-20 15:00:13 ET (Delayed)
Bid: 
577.41
Ask: 
577.96
Vol: 
286,290
Last: 
577.45
Change: 
-3.02 (+-0.5203%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROP 550.000
0
+0
30.8
35.5
0
0.21
0.8024
0.0075
0
ROP 560.000
19.6
+0
22.3
27.6
0
0.2
0.7288
0.0097
3
ROP 570.000
20.8
+0.7
16.6
20.8
2
0.2
0.6284
0.0119
10
ROP 580.000
12.2
-1.2
11.7
12.8
1
0.19
0.5039
0.0132
211
ROP 590.000
6
-2.65
3.8
10.7
1
0.17
0.3738
0.0127
22
ROP 600.000
4.9
+0
1.8
5.7
0
0.16
0.263
0.0107
29
Fri Jun 20 2025
Strike
ROP 550.000
ROP 560.000
ROP 570.000
ROP 580.000
ROP 590.000
ROP 600.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ROP 550.000
6.2
+0
1.75
6.6
0
0.22
-0.1985
0.0076
2
ROP 560.000
5.1
+0
4.1
9.5
0
0.22
-0.2738
0.0099
4
ROP 570.000
7.4
+0
6.6
9.8
0
0.18
-0.3765
0.0122
8
ROP 580.000
11.5
+0
10.4
16.5
0
0.19
-0.5045
0.0136
2
ROP 590.000
0
+0
15.6
20.3
0
0.17
-0.6392
0.0132
0
ROP 600.000
0
+0
22.3
26.6
0
0.16
-0.7547
0.0113
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.