Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $104.12 as of 9/6/2024 3:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 34.50 | 38.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 29.50 | 33.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 24.90 | 28.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 19.60 | 23.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 14.60 | 18.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 9.60 | 13.80 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.98 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 4.70 | 8.60 | % | 0 | 0 | 0.52 | 0.86 | 0.05 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 2.70 | 2.90 | 2.65 | -1.95 | -42.40% | 17 | 51 | 0.29 | 0.59 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.55 | 0.65 | 0.59 | -0.71 | -54.62% | 63 | 117 | 0.26 | 0.22 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.05 | 0.15 | 0.13 | -0.12 | -48.00% | 44 | 1,855 | 0.28 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 464 | 0.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 163 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.05 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.20 | 0.25 | 0.29 | +0.09 | +45.00% | 4 | 155 | 0.39 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.55 | 0.65 | 0.65 | +0.20 | +44.45% | 26 | 472 | 0.32 | -0.14 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 1.85 | 2.05 | 2.00 | +0.82 | +69.50% | 139 | 1,286 | 0.28 | -0.41 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 4.80 | 5.50 | 5.00 | +1.55 | +44.93% | 4 | 1,067 | 0.29 | -0.78 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 9.00 | 11.60 | 9.09 | +1.64 | +22.02% | 4 | 243 | 0.69 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 12.40 | 16.50 | 11.86 | 0.00 | 0.00% | 0 | 81 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 17.60 | 21.40 | 15.80 | 0.00 | 0.00% | 0 | 18 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 22.40 | 26.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 130.00 | 27.50 | 31.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 135.00 | 32.30 | 36.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 140.00 | 37.70 | 41.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 42.60 | 46.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 47.40 | 51.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 52.40 | 56.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 57.40 | 61.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 62.40 | 66.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 67.40 | 71.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 72.40 | 76.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |