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 |