Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $101.71 as of 10/3/2025 3:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.50 | 50.60 | 48.55 | % | 0.88 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 60.00 | 41.50 | 45.60 | 43.55 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 65.00 | 36.60 | 40.70 | 38.65 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 70.00 | 31.50 | 35.70 | 33.60 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 75.00 | 26.70 | 30.80 | 28.75 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 80.00 | 21.80 | 24.10 | 22.95 | % | 0.29 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 85.00 | 16.90 | 20.70 | 18.80 | % | 0.22 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 90.00 | 12.40 | 16.40 | 14.40 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.04 | 10/3/2025 3:59:48 PM EST | |||
| 95.00 | 7.80 | 11.50 | 9.65 | % | 0.10 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.04 | 10/3/2025 3:59:48 PM EST | |||
| 100.00 | 6.00 | 6.30 | 6.15 | 5.50 | +0.30 | +5.77% | 0.06 | 7 | 21 | 0.26 | 0.66 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 105.00 | 3.20 | 3.40 | 3.30 | 2.98 | +0.23 | +8.37% | 0.03 | 7 | 278 | 0.25 | 0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 110.00 | 1.45 | 1.65 | 1.55 | 1.42 | +0.22 | +18.34% | 0.01 | 20 | 214 | 0.25 | 0.28 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 115.00 | 0.45 | 0.65 | 0.55 | 0.51 | +0.11 | +27.50% | 0.00 | 2 | 274 | 0.24 | 0.14 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 120.00 | 0.10 | 0.55 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.26 | 0.06 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.08 | +0.02 | +33.34% | 0.00 | 9 | 19 | 0.35 | 0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.46 | -0.02 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.33 | -0.07 | -17.50% | 0.00 | 1 | 115 | 0.37 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.67 | -0.03 | -4.29% | 0.01 | 1 | 61 | 0.32 | -0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 95.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.35 | -23.34% | 0.01 | 12 | 184 | 0.29 | -0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 100.00 | 2.30 | 2.45 | 2.38 | 2.40 | -0.46 | -16.09% | 0.02 | 34 | 408 | 0.27 | -0.34 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 105.00 | 4.40 | 4.60 | 4.50 | 4.60 | -0.60 | -11.54% | 0.04 | 22 | 76 | 0.25 | -0.53 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 110.00 | 7.60 | 8.00 | 7.80 | 8.01 | -0.79 | -8.98% | 0.07 | 3 | 10 | 0.24 | -0.72 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 115.00 | 9.90 | 14.00 | 11.95 | 11.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.86 | 0.02 | -0.02 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 120.00 | 14.80 | 18.90 | 16.85 | % | 0.14 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 125.00 | 19.80 | 23.90 | 21.85 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 130.00 | 24.70 | 28.90 | 26.80 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 135.00 | 29.70 | 33.90 | 31.80 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 140.00 | 34.70 | 38.90 | 36.80 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 145.00 | 39.70 | 43.90 | 41.80 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 150.00 | 44.70 | 48.90 | 46.80 | 45.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:48 PM EST |
| 155.00 | 49.70 | 53.90 | 51.80 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 160.00 | 54.70 | 58.90 | 56.80 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST |