Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $117.52 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.70 | 64.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 55.70 | 59.70 | 44.60 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 50.70 | 54.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 45.80 | 49.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 40.80 | 44.90 | 37.61 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 35.80 | 39.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 30.80 | 34.80 | 35.80 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 25.80 | 29.80 | 20.40 | 0.00 | 0.00% | 0 | 46 | 0.97 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 22.60 | 23.10 | 20.81 | +4.41 | +26.89% | 10 | 12 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 17.70 | 18.90 | 17.11 | -2.89 | -14.45% | 1 | 60 | 0.86 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 12.80 | 13.20 | 13.88 | 0.00 | 0.00% | 0 | 73 | 0.33 | 0.92 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 8.20 | 8.60 | 7.49 | -1.01 | -11.89% | 2 | 301 | 0.27 | 0.81 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 4.20 | 4.50 | 3.60 | -1.16 | -24.37% | 15 | 501 | 0.22 | 0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 1.60 | 1.75 | 1.64 | -0.26 | -13.69% | 55 | 1,872 | 0.21 | 0.37 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.40 | 0.50 | 0.45 | -0.11 | -19.65% | 27 | 1,611 | 0.20 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 3 | 322 | 0.20 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,098 | 0.36 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.05 | 1.85 | 0.07 | +0.02 | +40.00% | 1 | 186 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 200 | 394 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 622 | 0.33 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.30 | 0.40 | 0.45 | +0.10 | +28.58% | 4 | 518 | 0.28 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.75 | 0.90 | 0.85 | +0.06 | +7.60% | 30 | 1,312 | 0.25 | -0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 2.00 | 2.20 | 2.65 | +0.50 | +23.26% | 45 | 521 | 0.24 | -0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 4.60 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 189 | 0.24 | -0.63 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 8.50 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.85 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 11.70 | 15.30 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.96 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 16.90 | 19.80 | 17.08 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 21.70 | 25.10 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 26.00 | 30.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 31.20 | 35.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 36.00 | 40.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 41.10 | 45.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 45.90 | 50.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 51.10 | 55.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 55.90 | 60.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 61.10 | 65.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |