Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $104.56 as of 9/16/2024 2:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.90 | 52.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:51 PM EST | |||
| 60.00 | 44.30 | 47.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:51 PM EST | |||
| 65.00 | 40.10 | 42.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:51 PM EST | |||
| 70.00 | 35.30 | 37.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:51 PM EST | |||
| 75.00 | 30.80 | 32.10 | 46.24 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 9/16/2024 2:58:51 PM EST |
| 80.00 | 24.80 | 27.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:51 PM EST | |||
| 85.00 | 21.30 | 21.70 | 21.08 | +4.48 | +26.99% | 1 | 5 | 0.39 | 0.98 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 90.00 | 16.40 | 16.80 | 15.96 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.95 | 0.01 | -0.03 | 8/30/2024 | 9/16/2024 2:58:51 PM EST |
| 95.00 | 11.60 | 12.00 | 10.55 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.88 | 0.02 | -0.05 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 100.00 | 7.20 | 7.50 | 6.40 | -0.07 | -1.09% | 1 | 119 | 0.26 | 0.79 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 105.00 | 3.60 | 3.80 | 3.67 | +0.57 | +18.39% | 5 | 548 | 0.24 | 0.60 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 110.00 | 1.25 | 1.40 | 1.30 | +0.30 | +30.00% | 193 | 949 | 0.22 | 0.30 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 115.00 | 0.25 | 0.40 | 0.35 | +0.12 | +52.18% | 3 | 564 | 0.21 | 0.10 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 120.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 331 | 0.23 | 0.03 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 125.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,245 | 0.29 | 0.01 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 130.00 | 0.05 | 0.30 | 0.40 | +0.20 | +100.00% | 6 | 347 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 135.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 203 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 140.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.46 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/16/2024 2:58:51 PM EST |
| 145.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 2:58:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/16/2024 2:58:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/16/2024 2:58:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 9/16/2024 2:58:51 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 9/16/2024 2:58:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:58:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/16/2024 2:58:51 PM EST |
| 70.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/16/2024 2:58:51 PM EST |
| 75.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:58:51 PM EST |
| 80.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 14 | 0.50 | -0.01 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 85.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 2 | 38 | 0.43 | -0.02 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 1 | 197 | 0.36 | -0.05 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 95.00 | 0.40 | 0.45 | 0.41 | -0.14 | -25.46% | 7 | 487 | 0.30 | -0.12 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 100.00 | 0.90 | 1.05 | 1.00 | -0.25 | -20.00% | 15 | 3,599 | 0.26 | -0.21 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 105.00 | 2.25 | 2.40 | 2.29 | -0.61 | -21.04% | 35 | 487 | 0.24 | -0.40 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 110.00 | 4.80 | 5.10 | 5.36 | -0.74 | -12.14% | 1 | 299 | 0.21 | -0.70 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 115.00 | 9.00 | 9.30 | 14.65 | 0.00 | 0.00% | 0 | 120 | 0.23 | -0.90 | 0.03 | -0.02 | 9/6/2024 | 9/16/2024 2:58:51 PM EST |
| 120.00 | 13.90 | 14.40 | 15.32 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 125.00 | 18.90 | 19.40 | 14.31 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/26/2024 | 9/16/2024 2:58:51 PM EST |
| 130.00 | 24.00 | 24.80 | 16.38 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 9/16/2024 2:58:51 PM EST |
| 135.00 | 27.20 | 31.00 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/16/2024 2:58:51 PM EST |
| 140.00 | 33.70 | 35.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 145.00 | 38.70 | 40.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 150.00 | 43.10 | 45.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 155.00 | 48.70 | 51.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 160.00 | 53.60 | 55.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 165.00 | 58.70 | 60.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 170.00 | 63.90 | 65.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 175.00 | 68.40 | 70.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 180.00 | 73.70 | 75.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST |