Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $108.29 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.50 | 65.30 | 63.40 | % | 1.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 56.50 | 59.90 | 58.20 | % | 1.16 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 51.50 | 55.40 | 53.45 | % | 0.97 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 46.60 | 50.00 | 48.30 | 25.21 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 41.50 | 45.40 | 43.45 | 19.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 36.60 | 40.40 | 38.50 | 20.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 31.60 | 34.50 | 33.05 | 18.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 26.60 | 30.10 | 28.35 | 25.70 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.78 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 21.80 | 25.50 | 23.65 | 17.95 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.71 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 18.30 | 20.00 | 19.15 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 566 | 0.58 | 0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 13.60 | 13.90 | 13.75 | 11.95 | 0.00 | 0.00% | 0.14 | 0 | 746 | 0.30 | 0.91 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 9.00 | 10.70 | 9.85 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 588 | 0.32 | 0.81 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 5.00 | 5.50 | 5.25 | 5.60 | +2.30 | +69.70% | 0.05 | 10 | 458 | 0.22 | 0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 2.35 | 2.85 | 2.60 | 2.65 | +1.30 | +96.30% | 0.02 | 55 | 1,876 | 0.21 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.85 | 1.15 | 1.00 | 1.15 | +0.60 | +109.10% | 0.01 | 763 | 386 | 0.20 | 0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.00 | 6 | 35 | 0.20 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.03 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 1.65 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.09 | -27.28% | 0.00 | 3 | 319 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.31 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 984 | 0.27 | -0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 1.28 | -0.92 | -41.82% | 0.01 | 8 | 313 | 0.31 | -0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 2.30 | 2.85 | 2.58 | 2.40 | -1.43 | -37.34% | 0.02 | 4 | 213 | 0.23 | -0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 4.60 | 5.20 | 4.90 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.22 | -0.58 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 7.10 | 9.40 | 8.25 | 11.75 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.20 | -0.78 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 10.80 | 14.80 | 12.80 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | -0.91 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 15.70 | 19.60 | 17.65 | % | 0.14 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 21.70 | 24.20 | 22.95 | 34.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 26.20 | 29.30 | 27.75 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 30.60 | 34.50 | 32.55 | 46.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 35.90 | 39.60 | 37.75 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 40.80 | 44.40 | 42.60 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 45.90 | 49.50 | 47.70 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 160.00 | 50.70 | 54.40 | 52.55 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |