Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ROPER INDUSTRIES INC (ROP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ROP ROPER INDUSTRIES INC   0.164 0.144 513.58 -13.20
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ROP 22.60 30.00 0.00 29.39 0 0  S   490 ROP 0.05 3.00 2.56 0.18 0 43  S  
ROP 13.00 20.40 42.50 20.14 0 65  S   500 ROP 2.45 3.20 2.95 0.81 15 47  S  
ROP 10.20 11.00 46.40 12.11 0 15  S   510 ROP 5.20 6.00 5.85 2.67 19 213  S  
ROP 5.10 5.90 5.45 6.14 3 8  S   520 ROP 10.20 11.00 11.40 6.58 14 185  S  
ROP 1.75 2.90 2.55 2.53 9 199  S   530 ROP 14.60 20.40 17.85 12.86 6 80  S  
ROP 0.75 2.30 1.51 0.83 15 93  S   540 ROP 22.70 31.00 10.80 21.04 0 55  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ROP 27.20 36.00 0.00 73.84 0 0  S   490 ROP 3.50 6.00 0.00 0.02 0 0  S  
ROP 19.80 27.50 0.00 64.90 0 0  S   500 ROP 5.20 7.50 0.00 0.05 0 0  S  
ROP 16.40 17.70 19.50 56.03 2 1  S   510 ROP 8.90 10.20 8.30 0.16 2 1  S  
ROP 10.70 11.90 10.80 47.31 6 1  S   520 ROP 13.30 14.80 12.60 0.41 6 2  S  
ROP 6.80 7.80 19.40 38.88 0 5  S   530 ROP 19.70 20.90 16.78 0.95 4 4  S  
ROP 3.80 4.70 6.10 30.92 7 3  S   540 ROP 24.00 31.20 13.30 1.97 0 9  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ROP 37.40 43.30 0.00 206.30 0 0  S   490 ROP 7.40 11.60 7.20 9.50 0 2  S  
ROP 30.60 35.60 0.00 200.03 0 0  S   500 ROP 10.30 13.20 11.82 11.82 1 12  S  
ROP 23.70 29.40 0.00 193.76 0 0  S   510 ROP 14.10 17.30 7.94 15.70 0 17  S  
ROP 20.10 21.90 22.60 187.49 1 0  S   520 ROP 18.90 21.70 16.29 20.30 0 28  S  
ROP 14.80 17.00 27.40 181.22 0 3  S   530 ROP 24.30 26.40 18.20 25.35 0 2  S  
ROP 11.00 13.20 28.70 174.94 0 3  S   540 ROP 29.80 35.10 22.50 32.45 0 11  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.