Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $105.78 as of 10/8/2025 4:48:50 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 | 59.70 | 62.90 | 61.30 | % | 1.36 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 50.00 | 54.70 | 57.90 | 56.30 | % | 1.13 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 55.00 | 49.60 | 52.90 | 51.25 | % | 0.93 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 60.00 | 44.60 | 47.70 | 46.15 | 25.21 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 39.60 | 42.70 | 41.15 | 19.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 34.60 | 37.90 | 36.25 | 34.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 29.60 | 32.50 | 31.05 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 24.90 | 27.90 | 26.40 | 25.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 19.60 | 22.90 | 21.25 | 20.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 15.70 | 17.90 | 16.80 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 10.40 | 13.20 | 11.80 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | 0.98 | 0.01 | -0.03 | 9/16/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 6.00 | 7.00 | 6.50 | 7.63 | +1.33 | +21.12% | 0.07 | 1 | 583 | 0.35 | 0.89 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 2.00 | 2.25 | 2.13 | 3.20 | +0.79 | +32.78% | 0.02 | 23 | 2,007 | 0.24 | 0.61 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 109 | 1,958 | 0.23 | 0.15 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,382 | 0.31 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 216 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.77 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.60 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 27 | 1,073 | 0.39 | -0.02 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 48 | 1,083 | 0.30 | -0.11 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 1.15 | 1.45 | 1.30 | 1.15 | -0.15 | -11.54% | 0.01 | 75 | 540 | 0.24 | -0.39 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 4.20 | 4.60 | 4.40 | 4.00 | -0.30 | -6.98% | 0.04 | 3 | 340 | 0.24 | -0.85 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 7.20 | 9.60 | 8.40 | 7.51 | -1.93 | -20.45% | 0.07 | 1 | 1 | 0.47 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 12.20 | 14.60 | 13.40 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 17.20 | 19.60 | 18.40 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 22.20 | 24.60 | 23.40 | 26.76 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 27.30 | 29.90 | 28.60 | 31.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 32.30 | 35.50 | 33.90 | 46.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 37.40 | 40.50 | 38.95 | 34.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:56 PM EST |
| 150.00 | 42.20 | 45.50 | 43.85 | 46.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:56 PM EST |
| 155.00 | 47.50 | 50.50 | 49.00 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 53.20 | 55.50 | 54.35 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |