Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $105.63 as of 9/12/2025 9:31:15 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 | 58.80 | 62.70 | 60.75 | % | 1.35 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 53.80 | 57.70 | 55.75 | % | 1.11 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 48.80 | 52.70 | 50.75 | % | 0.92 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 43.80 | 47.70 | 45.75 | 25.21 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 38.80 | 42.70 | 40.75 | 19.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 33.80 | 37.70 | 35.75 | 34.60 | +14.10 | +68.78% | 0.51 | 10 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 28.80 | 32.70 | 30.75 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 25.50 | 25.90 | 25.70 | 25.90 | +0.20 | +0.78% | 0.32 | 45 | 15 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 20.50 | 20.80 | 20.65 | 20.20 | -2.91 | -12.60% | 0.24 | 75 | 26 | 0.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 15.50 | 16.30 | 15.90 | 15.60 | -1.75 | -10.09% | 0.18 | 6,273 | 563 | 0.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 10.50 | 10.80 | 10.65 | 10.60 | -9.90 | -48.30% | 0.11 | 7,971 | 615 | 0.36 | 0.93 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 6.00 | 6.40 | 6.20 | 6.05 | -0.35 | -5.47% | 0.06 | 21 | 599 | 0.25 | 0.77 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 2.90 | 3.10 | 3.00 | 3.07 | -0.12 | -3.77% | 0.03 | 94 | 519 | 0.24 | 0.51 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 110.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.06 | -4.96% | 0.01 | 157 | 1,600 | 0.23 | 0.26 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 115.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.07 | -20.00% | 0.00 | 205 | 1,315 | 0.22 | 0.10 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.24 | 0.03 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.01 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 102 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 4 | 1,039 | 0.28 | -0.07 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.05 | +3.71% | 0.01 | 50 | 545 | 0.25 | -0.23 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.10 | +3.13% | 0.03 | 9 | 260 | 0.23 | -0.49 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 110.00 | 6.20 | 6.50 | 6.35 | 6.40 | +0.13 | +2.08% | 0.06 | 3 | 363 | 0.22 | -0.74 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 115.00 | 8.60 | 12.60 | 10.60 | 11.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | -0.90 | 0.02 | -0.02 | 8/21/2025 | 9/12/2025 3:59:59 PM EST |
| 120.00 | 13.40 | 17.50 | 15.45 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | -0.97 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 125.00 | 18.40 | 22.50 | 20.45 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -0.99 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 130.00 | 23.50 | 27.50 | 25.50 | 20.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 135.00 | 28.40 | 32.50 | 30.45 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 140.00 | 33.50 | 37.50 | 35.50 | 46.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 38.40 | 42.50 | 40.45 | 34.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 150.00 | 43.40 | 47.50 | 45.45 | 46.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 155.00 | 48.50 | 52.50 | 50.50 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 53.40 | 57.50 | 55.45 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |