Options Chain for PRICE T ROWE GROUP INC COM (TROW)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 69.80 72.50 % 0 0 3.32 1.00 0.00 0.00 11/29/2022 9:00:00 PM
55.00 65.00 66.30 48.60 0.00 0.00% 0 3 2.68 1.00 0.00 0.00 10/13/2022 11/29/2022 9:00:00 PM
60.00 60.10 61.40 51.60 0.00 0.00% 0 1 2.39 1.00 0.00 0.00 10/6/2022 11/29/2022 9:00:00 PM
65.00 55.00 56.50 % 0 0 2.22 1.00 0.00 0.00 11/29/2022 9:00:00 PM
70.00 50.00 51.40 37.90 0.00 0.00% 0 0 1.97 1.00 0.00 0.00 9/29/2022 11/29/2022 9:00:00 PM
75.00 45.30 46.70 % 0 1 1.85 1.00 0.00 0.00 11/29/2022 9:00:00 PM
80.00 40.30 41.20 % 0 42 1.54 1.00 0.00 0.00 11/29/2022 9:00:00 PM
85.00 35.00 36.60 17.36 0.00 0.00% 0 1 1.46 1.00 0.00 0.00 10/20/2022 11/29/2022 9:00:00 PM
90.00 30.10 31.30 14.00 0.00 0.00% 0 6 1.29 1.00 0.00 0.00 11/3/2022 11/29/2022 9:00:00 PM
95.00 25.30 26.20 26.00 -0.53 -2.00% 1 44 0.91 1.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
100.00 20.40 21.10 21.20 -0.58 -2.67% 1 152 0.66 1.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
105.00 15.50 16.30 16.90 0.00 0.00% 0 307 0.44 0.95 0.01 -0.02 11/21/2022 11/29/2022 9:00:00 PM
110.00 11.00 11.80 12.59 0.00 0.00% 0 831 0.50 0.84 0.02 -0.06 11/28/2022 11/29/2022 9:00:00 PM
115.00 7.20 7.70 7.69 -0.75 -8.89% 1 333 0.45 0.70 0.03 -0.10 11/29/2022 11/29/2022 9:00:00 PM
120.00 4.10 4.50 4.45 -0.61 -12.06% 8 458 0.42 0.52 0.04 -0.11 11/29/2022 11/29/2022 9:00:00 PM
125.00 2.05 2.20 2.05 -0.53 -20.55% 50 738 0.40 0.33 0.04 -0.10 11/29/2022 11/29/2022 9:00:00 PM
130.00 0.75 0.95 0.87 -0.15 -14.71% 67 1,096 0.38 0.17 0.03 -0.07 11/29/2022 11/29/2022 9:00:00 PM
135.00 0.15 0.45 0.30 -0.04 -11.77% 34 1,606 0.36 0.07 0.01 -0.03 11/29/2022 11/29/2022 9:00:00 PM
140.00 0.05 0.25 0.15 +0.05 +50.00% 3 315 0.38 0.02 0.01 -0.01 11/29/2022 11/29/2022 9:00:00 PM
145.00 0.00 0.20 0.05 0.00 0.00% 0 6,596 0.49 0.01 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
150.00 0.00 0.50 0.05 -0.02 -28.58% 5 588 0.67 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
155.00 0.00 1.05 0.05 0.00 0.00% 0 109 0.88 0.00 0.00 0.00 11/22/2022 11/29/2022 9:00:00 PM
160.00 0.00 0.20 0.05 0.00 0.00% 0 268 0.69 0.00 0.00 0.00 11/22/2022 11/29/2022 9:00:00 PM
165.00 0.00 2.10 0.05 0.00 0.00% 0 43 1.23 0.00 0.00 0.00 11/23/2022 11/29/2022 9:00:00 PM
170.00 0.00 0.05 0.05 0.00 0.00% 0 158 0.66 0.00 0.00 0.00 11/23/2022 11/29/2022 9:00:00 PM
175.00 0.00 1.55 0.05 0.00 0.00% 0 77 1.27 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:00 PM
180.00 0.00 0.50 0.20 0.00 0.00% 0 545 1.06 0.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
185.00 0.00 1.55 0.05 0.00 0.00% 0 59 1.41 0.00 0.00 0.00 10/27/2022 11/29/2022 9:00:00 PM
190.00 0.00 2.15 0.05 0.00 0.00% 0 37 1.59 0.00 0.00 0.00 11/4/2022 11/29/2022 9:00:00 PM
195.00 0.00 0.05 0.10 0.00 0.00% 0 112 0.89 0.00 0.00 0.00 9/14/2022 11/29/2022 9:00:00 PM
200.00 0.00 0.65 0.01 0.00 0.00% 0 100 1.33 0.00 0.00 0.00 11/2/2022 11/29/2022 9:00:00 PM
210.00 0.00 0.60 0.05 0.00 0.00% 0 831 1.00 0.00 0.00 0.00 11/4/2022 11/29/2022 9:00:00 PM
220.00 0.00 1.55 0.20 0.00 0.00% 0 69 1.79 0.00 0.00 0.00 10/10/2022 11/29/2022 9:00:00 PM
230.00 0.00 2.15 0.10 0.00 0.00% 0 30 2.03 0.00 0.00 0.00 10/11/2022 11/29/2022 9:00:00 PM
240.00 0.00 0.05 0.05 0.00 0.00% 0 46 1.21 0.00 0.00 0.00 10/21/2022 11/29/2022 9:00:00 PM
250.00 0.00 2.15 0.12 0.00 0.00% 0 13 2.21 0.00 0.00 0.00 11/11/2022 11/29/2022 9:00:00 PM
260.00 0.00 1.65 % 0 108 2.17 0.00 0.00 0.00 11/29/2022 9:00:00 PM
270.00 0.00 0.10 0.05 0.00 0.00% 0 211 1.48 0.00 0.00 0.00 11/8/2022 11/29/2022 9:00:00 PM
280.00 0.00 2.15 0.05 0.00 0.00% 0 0 2.45 0.00 0.00 0.00 10/21/2022 11/29/2022 9:00:00 PM
290.00 0.00 2.15 0.05 0.00 0.00% 0 6 2.52 0.00 0.00 0.00 9/28/2022 11/29/2022 9:00:00 PM
300.00 0.00 2.15 % 0 1 2.59 0.00 0.00 0.00 11/29/2022 9:00:00 PM
310.00 0.00 2.10 % 0 1 2.64 0.00 0.00 0.00 11/29/2022 9:00:00 PM
320.00 0.00 2.15 0.05 0.00 0.00% 0 25 2.72 0.00 0.00 0.00 10/21/2022 11/29/2022 9:00:00 PM
330.00 0.00 2.15 0.05 0.00 0.00% 0 24 2.78 0.00 0.00 0.00 10/11/2022 11/29/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.10 0.20 0.00 0.00% 0 19 1.76 0.00 0.00 0.00 10/26/2022 11/29/2022 9:00:00 PM
55.00 0.00 1.55 0.05 0.00 0.00% 0 72 2.56 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:00 PM
60.00 0.00 0.15 0.05 0.00 0.00% 0 229 1.50 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:00 PM
65.00 0.00 3.60 0.05 0.00 0.00% 0 332 1.27 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:00 PM
70.00 0.00 0.25 0.05 0.00 0.00% 0 152 1.29 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:00 PM
75.00 0.00 0.05 0.05 0.00 0.00% 0 67 0.91 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:00 PM
80.00 0.00 0.05 0.05 -0.05 -50.00% 1 1,195 0.80 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
85.00 0.00 0.30 0.05 -0.05 -50.00% 26 224 0.91 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
90.00 0.05 0.15 0.06 -0.06 -50.00% 15 401 0.64 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
95.00 0.10 0.20 0.16 0.00 0.00% 0 249 0.57 0.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
100.00 0.25 0.35 0.30 0.00 0.00% 0 5,797 0.53 0.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
105.00 0.45 0.55 0.50 -0.15 -23.08% 8 314 0.47 -0.05 0.01 -0.02 11/29/2022 11/29/2022 9:00:00 PM
110.00 0.95 1.20 1.10 -0.06 -5.18% 38 6,630 0.44 -0.16 0.02 -0.06 11/29/2022 11/29/2022 9:00:00 PM
115.00 2.15 2.40 2.30 +0.20 +9.53% 87 6,851 0.43 -0.30 0.03 -0.10 11/29/2022 11/29/2022 9:00:00 PM
120.00 4.20 4.50 3.90 -0.26 -6.25% 10 1,685 0.42 -0.48 0.04 -0.11 11/29/2022 11/29/2022 9:00:00 PM
125.00 7.10 7.50 7.03 0.00 0.00% 0 995 0.41 -0.67 0.04 -0.10 11/28/2022 11/29/2022 9:00:00 PM
130.00 10.90 11.60 10.80 0.00 0.00% 0 830 0.42 -0.83 0.03 -0.07 11/28/2022 11/29/2022 9:00:00 PM
135.00 15.40 16.10 12.10 0.00 0.00% 0 262 0.56 -0.93 0.01 -0.03 11/23/2022 11/29/2022 9:00:00 PM
140.00 20.30 21.00 19.10 -0.63 -3.20% 7 169 0.60 -0.98 0.01 -0.01 11/29/2022 11/29/2022 9:00:00 PM
145.00 25.00 25.90 17.50 0.00 0.00% 0 112 0.68 -0.99 0.00 0.00 11/11/2022 11/29/2022 9:00:00 PM
150.00 29.60 30.80 28.80 -13.00 -31.10% 1 127 0.79 -1.00 0.00 0.00 11/29/2022 11/29/2022 9:00:00 PM
155.00 34.10 36.10 32.02 0.00 0.00% 0 61 0.94 -1.00 0.00 0.00 11/25/2022 11/29/2022 9:00:00 PM
160.00 38.80 41.00 27.85 0.00 0.00% 0 52 1.08 -1.00 0.00 0.00 11/11/2022 11/29/2022 9:00:00 PM
165.00 44.30 45.80 64.50 0.00 0.00% 0 173 1.10 -1.00 0.00 0.00 10/13/2022 11/29/2022 9:00:00 PM
170.00 48.90 51.00 45.82 0.00 0.00% 0 26 1.24 -1.00 0.00 0.00 11/10/2022 11/29/2022 9:00:00 PM
175.00 54.60 55.80 51.38 0.00 0.00% 0 17 1.16 -1.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
180.00 59.00 60.90 72.90 0.00 0.00% 0 17 1.23 -1.00 0.00 0.00 9/29/2022 11/29/2022 9:00:00 PM
185.00 63.80 66.20 61.45 0.00 0.00% 0 12 1.46 -1.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
190.00 69.20 71.10 92.50 0.00 0.00% 0 11 1.48 -1.00 0.00 0.00 10/12/2022 11/29/2022 9:00:00 PM
195.00 74.20 76.20 72.50 0.00 0.00% 0 8 1.63 -1.00 0.00 0.00 9/9/2022 11/29/2022 9:00:00 PM
200.00 78.90 81.50 70.20 0.00 0.00% 0 11 1.75 -1.00 0.00 0.00 8/18/2022 11/29/2022 9:00:00 PM
210.00 88.50 91.60 % 0 1 1.85 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
220.00 98.60 101.50 % 0 0 1.96 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
230.00 108.40 111.60 % 0 0 2.09 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
240.00 118.90 121.00 % 0 0 2.17 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
250.00 128.40 131.40 % 0 0 2.22 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
260.00 138.40 141.50 % 0 0 2.29 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
270.00 148.30 151.60 % 0 0 2.46 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
280.00 158.40 161.30 156.60 0.00 0.00% 0 10 2.48 -1.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
290.00 168.30 171.30 168.30 0.00 0.00% 0 0 2.54 -1.00 0.00 0.00 7/21/2022 11/29/2022 9:00:00 PM
300.00 178.00 181.50 178.30 0.00 0.00% 0 0 2.63 -1.00 0.00 0.00 7/21/2022 11/29/2022 9:00:00 PM
310.00 188.20 191.30 % 0 0 2.68 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
320.00 198.00 201.60 % 0 0 2.82 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
330.00 208.40 211.20 % 0 0 2.87 -1.00 0.00 0.00 11/29/2022 9:00:00 PM