Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $113.43 as of 1/3/2025 3:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.10 | 61.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 60.00 | 52.70 | 57.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 65.00 | 48.30 | 52.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 70.00 | 42.80 | 47.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 75.00 | 38.20 | 42.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 80.00 | 33.20 | 37.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 85.00 | 28.20 | 32.20 | 26.70 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 10/23/2024 | 1/3/2025 3:59:55 PM EST |
| 90.00 | 23.50 | 27.20 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 1/3/2025 3:59:55 PM EST | |||
| 95.00 | 18.50 | 22.30 | 21.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.01 | -0.02 | 12/27/2024 | 1/3/2025 3:59:55 PM EST |
| 100.00 | 15.40 | 16.50 | 15.00 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.92 | 0.01 | -0.03 | 12/19/2024 | 1/3/2025 3:59:55 PM EST |
| 105.00 | 11.10 | 13.00 | 10.60 | 0.00 | 0.00% | 0 | 51 | 0.25 | 0.85 | 0.02 | -0.04 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 110.00 | 7.10 | 7.40 | 7.29 | 0.00 | 0.00% | 0 | 88 | 0.24 | 0.72 | 0.03 | -0.05 | 12/19/2024 | 1/3/2025 3:59:55 PM EST |
| 115.00 | 3.90 | 5.00 | 3.90 | +0.50 | +14.71% | 2 | 327 | 0.22 | 0.54 | 0.04 | -0.05 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 120.00 | 1.85 | 2.00 | 1.96 | +0.15 | +8.29% | 17 | 294 | 0.22 | 0.33 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 125.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 725 | 278 | 0.21 | 0.16 | 0.03 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 130.00 | 0.20 | 0.30 | 0.26 | -0.04 | -13.34% | 25 | 215 | 0.21 | 0.07 | 0.02 | -0.01 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 135.00 | 0.10 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.28 | 0.03 | 0.01 | -0.01 | 12/30/2024 | 1/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 1/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 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 | 0.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 1/3/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.01 | 0.00 | -0.02 | 12/27/2024 | 1/3/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 0.75 | 0.25 | -0.17 | -40.48% | 1 | 83 | 0.37 | -0.04 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 100.00 | 0.40 | 0.60 | 0.47 | -0.14 | -22.96% | 4 | 192 | 0.30 | -0.08 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 105.00 | 0.85 | 1.05 | 0.85 | -0.35 | -29.17% | 2 | 93 | 0.27 | -0.15 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 110.00 | 1.80 | 2.00 | 1.85 | -0.50 | -21.28% | 2 | 356 | 0.25 | -0.28 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 115.00 | 3.60 | 3.80 | 3.80 | -0.90 | -19.15% | 1 | 122 | 0.23 | -0.46 | 0.04 | -0.05 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 120.00 | 6.50 | 6.80 | 7.43 | 0.00 | 0.00% | 0 | 114 | 0.22 | -0.67 | 0.04 | -0.04 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 125.00 | 8.70 | 11.30 | 12.35 | 0.00 | 0.00% | 0 | 49 | 0.23 | -0.84 | 0.03 | -0.02 | 12/19/2024 | 1/3/2025 3:59:55 PM EST |
| 130.00 | 13.40 | 16.70 | 10.98 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.93 | 0.02 | -0.01 | 12/16/2024 | 1/3/2025 3:59:55 PM EST |
| 135.00 | 18.40 | 22.20 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 1/3/2025 3:59:55 PM EST | |||
| 140.00 | 23.40 | 27.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 145.00 | 28.00 | 32.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 150.00 | 33.40 | 37.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 155.00 | 38.40 | 42.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 160.00 | 43.40 | 47.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 165.00 | 48.40 | 52.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 170.00 | 53.40 | 57.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 175.00 | 58.40 | 62.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST |