Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919P00060000 | 60.00 | 0.00 | 1.95 | 0.00 | 0 | 15 | 172.63% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| TROW20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 98.91% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20250919P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 67 | 126.42% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| TROW20250919P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 164 | 108.83% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| TROW20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 336 | 72.87% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 425 | 53.73% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| TROW20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.05 | 6 | 441 | 41.87% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| TROW20250919P00095000 | 95.00 | 0.00 | 0.20 | 0.11 | 7 | 591 | 35.54% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| TROW20250919P00100000 | 100.00 | 0.20 | 0.30 | 0.32 | 17 | 582 | 27.42% | -0.10 | 0.03 | -0.04 | 0.04 | -0.00 |
| TROW20250919P00105000 | 105.00 | 1.10 | 1.50 | 1.23 | 51 | 618 | 24.37% | -0.34 | 0.07 | -0.07 | 0.08 | -0.01 |
| TROW20250919P00110000 | 110.00 | 3.70 | 4.00 | 3.90 | 207 | 592 | 23.59% | -0.72 | 0.07 | -0.06 | 0.07 | -0.03 |
| TROW20250919P00115000 | 115.00 | 8.00 | 8.40 | 7.50 | 2 | 117 | 24.17% | -0.93 | 0.03 | -0.02 | 0.03 | -0.03 |
| TROW20250919P00120000 | 120.00 | 12.40 | 13.80 | 0.00 | 0 | 152 | 32.38% | -0.96 | 0.01 | -0.02 | 0.02 | -0.03 |
| TROW20250919P00125000 | 125.00 | 16.10 | 19.70 | 14.22 | 3 | 22 | 51.50% | -0.93 | 0.01 | -0.05 | 0.03 | -0.03 |
| TROW20250919P00130000 | 130.00 | 21.10 | 24.40 | 0.00 | 0 | 0 | 68.56% | -0.92 | 0.01 | -0.07 | 0.03 | -0.04 |
| TROW20250919P00135000 | 135.00 | 26.00 | 29.60 | 0.00 | 0 | 0 | 81.70% | -0.91 | 0.01 | -0.09 | 0.03 | -0.04 |
| TROW20250919P00140000 | 140.00 | 31.00 | 34.60 | 0.00 | 0 | 1 | 91.22% | -0.92 | 0.01 | -0.09 | 0.03 | -0.04 |
| TROW20250919P00145000 | 145.00 | 36.00 | 39.70 | 0.00 | 0 | 0 | 109.53% | -0.90 | 0.01 | -0.13 | 0.04 | -0.04 |
| TROW20250919P00150000 | 150.00 | 41.00 | 45.00 | 0.00 | 0 | 0 | 112.20% | -0.92 | 0.01 | -0.11 | 0.03 | -0.04 |
| TROW20250919P00155000 | 155.00 | 46.00 | 50.00 | 0.00 | 0 | 0 | 123.80% | -0.92 | 0.01 | -0.13 | 0.03 | -0.04 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919C00060000 | 60.00 | 46.40 | 50.10 | 0.00 | 0 | 0 | 182.09% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| TROW20250919C00065000 | 65.00 | 41.20 | 45.10 | 0.00 | 0 | 0 | 164.03% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| TROW20250919C00070000 | 70.00 | 36.20 | 40.20 | 0.00 | 0 | 1 | 149.29% | 0.96 | 0.00 | -0.10 | 0.02 | 0.02 |
| TROW20250919C00075000 | 75.00 | 31.30 | 35.20 | 0.00 | 0 | 31 | 117.47% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| TROW20250919C00080000 | 80.00 | 26.20 | 30.20 | 0.00 | 0 | 25 | 110.35% | 0.95 | 0.01 | -0.09 | 0.02 | 0.02 |
| TROW20250919C00085000 | 85.00 | 23.10 | 25.00 | 0.00 | 0 | 182 | 60.23% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| TROW20250919C00090000 | 90.00 | 18.10 | 18.40 | 0.00 | 0 | 472 | 46.59% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| TROW20250919C00095000 | 95.00 | 13.10 | 13.90 | 13.50 | 3 | 1,281 | 33.49% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TROW20250919C00100000 | 100.00 | 8.20 | 8.40 | 8.14 | 11 | 1,229 | 29.24% | 0.95 | 0.02 | -0.03 | 0.02 | 0.02 |
| TROW20250919C00105000 | 105.00 | 3.70 | 4.10 | 3.85 | 67 | 2,089 | 24.84% | 0.77 | 0.07 | -0.07 | 0.06 | 0.02 |
| TROW20250919C00110000 | 110.00 | 0.85 | 1.05 | 0.85 | 138 | 1,533 | 23.35% | 0.35 | 0.08 | -0.07 | 0.07 | 0.01 |
| TROW20250919C00115000 | 115.00 | 0.10 | 0.25 | 0.20 | 165 | 1,484 | 24.62% | 0.08 | 0.03 | -0.03 | 0.03 | 0.00 |
| TROW20250919C00120000 | 120.00 | 0.05 | 0.15 | 0.15 | 42 | 375 | 32.16% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| TROW20250919C00125000 | 125.00 | 0.00 | 0.10 | 0.05 | 2 | 126 | 37.22% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| TROW20250919C00130000 | 130.00 | 0.00 | 0.45 | 0.00 | 0 | 46 | 57.39% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| TROW20250919C00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 599 | 55.47% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TROW20250919C00140000 | 140.00 | 0.00 | 0.10 | 0.05 | 1 | 59 | 59.49% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| TROW20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 50 | 104.62% | 0.09 | 0.01 | -0.12 | 0.03 | 0.00 |
| TROW20250919C00150000 | 150.00 | 0.00 | 1.00 | 0.00 | 0 | 11 | 102.19% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| TROW20250919C00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 121.26% | 0.08 | 0.01 | -0.13 | 0.03 | 0.00 |
