Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $100.31 as of 11/21/2025 9:35:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.40 | 62.40 | 60.40 | 64.60 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:58 PM EST |
| 45.00 | 53.30 | 57.40 | 55.35 | % | 1.23 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 50.00 | 48.50 | 52.40 | 50.45 | 42.65 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/21/2025 3:59:58 PM EST |
| 55.00 | 43.50 | 47.40 | 45.45 | 29.52 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 11/21/2025 3:59:58 PM EST |
| 60.00 | 38.50 | 42.50 | 40.50 | 46.48 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:58 PM EST |
| 65.00 | 33.50 | 37.50 | 35.50 | 23.51 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 3:59:58 PM EST |
| 70.00 | 28.50 | 32.50 | 30.50 | 35.03 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:58 PM EST |
| 75.00 | 23.70 | 27.50 | 25.60 | 31.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:58 PM EST |
| 80.00 | 18.80 | 22.60 | 20.70 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.69 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:58 PM EST |
| 85.00 | 15.30 | 16.40 | 15.85 | 18.35 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.44 | 0.97 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 90.00 | 9.40 | 13.00 | 11.20 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 129 | 0.48 | 0.88 | 0.03 | -0.01 | 11/4/2025 | 11/21/2025 3:59:58 PM EST |
| 95.00 | 6.60 | 7.50 | 7.05 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.41 | 0.73 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 100.00 | 3.20 | 4.10 | 3.65 | 3.83 | +1.03 | +36.79% | 0.04 | 35 | 205 | 0.26 | 0.49 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 105.00 | 1.25 | 1.80 | 1.53 | 1.67 | +0.57 | +51.82% | 0.01 | 35 | 559 | 0.24 | 0.23 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 110.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.14 | +30.44% | 0.01 | 5 | 852 | 0.24 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 115.00 | 0.10 | 0.60 | 0.35 | 0.33 | -0.07 | -17.50% | 0.00 | 91 | 1,189 | 0.26 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 520 | 0.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/21/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 11/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,606 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.48 | +0.13 | +37.15% | 0.00 | 2 | 324 | 0.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 85.00 | 0.40 | 0.75 | 0.58 | 0.58 | -0.57 | -49.57% | 0.01 | 5 | 551 | 0.32 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 90.00 | 0.90 | 1.35 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.29 | -0.12 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 95.00 | 1.70 | 2.30 | 2.00 | 2.14 | -0.96 | -30.97% | 0.02 | 30 | 1,707 | 0.25 | -0.27 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 100.00 | 3.60 | 4.20 | 3.90 | 4.00 | -1.10 | -21.57% | 0.04 | 6 | 577 | 0.22 | -0.51 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 105.00 | 6.60 | 7.60 | 7.10 | 6.99 | -2.92 | -29.47% | 0.07 | 2 | 539 | 0.31 | -0.77 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 110.00 | 10.30 | 12.80 | 11.55 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 443 | 0.31 | -0.93 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 115.00 | 14.10 | 17.50 | 15.80 | 18.18 | 0.00 | 0.00% | 0.14 | 0 | 194 | 0.34 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 120.00 | 18.70 | 22.50 | 20.60 | 18.67 | 0.00 | 0.00% | 0.17 | 0 | 284 | 0.40 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:58 PM EST |
| 125.00 | 23.60 | 27.50 | 25.55 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:58 PM EST |
| 130.00 | 28.60 | 32.40 | 30.50 | 26.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 11/21/2025 3:59:58 PM EST |
| 135.00 | 33.60 | 37.60 | 35.60 | 20.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/21/2025 3:59:58 PM EST |
| 140.00 | 38.60 | 42.70 | 40.65 | 47.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 11/21/2025 3:59:58 PM EST |
| 145.00 | 43.60 | 47.70 | 45.65 | 51.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 11/21/2025 3:59:58 PM EST |
| 150.00 | 48.50 | 52.50 | 50.50 | 45.01 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/21/2025 3:59:58 PM EST |
| 155.00 | 53.50 | 57.70 | 55.60 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 160.00 | 58.50 | 62.50 | 60.50 | 48.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 11/21/2025 3:59:58 PM EST |
| 165.00 | 63.50 | 67.50 | 65.50 | 54.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 11/21/2025 3:59:58 PM EST |
| 170.00 | 68.50 | 72.60 | 70.55 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 175.00 | 73.50 | 77.50 | 75.50 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 180.00 | 78.50 | 82.40 | 80.45 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 185.00 | 83.40 | 87.40 | 85.40 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST |