Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $115.55 as of 2/4/2025 10:34:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.10 | 57.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 48.60 | 53.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 44.10 | 47.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 39.20 | 43.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 33.90 | 38.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 29.30 | 33.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 90.00 | 24.40 | 28.20 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 19.50 | 23.30 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 14.80 | 18.50 | 16.29 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.88 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 11.80 | 13.30 | 10.41 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.81 | 0.02 | -0.04 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 7.70 | 8.10 | 8.10 | +0.20 | +2.54% | 3 | 4 | 0.30 | 0.70 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 4.20 | 4.90 | 4.60 | -0.10 | -2.13% | 3 | 37 | 0.27 | 0.53 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 1.55 | 2.35 | 2.50 | +0.10 | +4.17% | 67 | 81 | 0.23 | 0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 0.80 | 1.05 | 1.00 | +0.05 | +5.27% | 19 | 169 | 0.24 | 0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 0.25 | 0.40 | 0.38 | -0.07 | -15.56% | 4 | 5 | 0.23 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.02 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 0.25 | 0.50 | 0.39 | -0.06 | -13.34% | 2 | 2 | 0.37 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 0.50 | 0.70 | 0.62 | -0.18 | -22.50% | 7 | 42 | 0.33 | -0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 1.05 | 1.25 | 1.10 | -0.70 | -38.89% | 9 | 674 | 0.30 | -0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 2.10 | 2.80 | 2.52 | 0.00 | 0.00% | 0 | 101 | 0.30 | -0.30 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 3.90 | 4.20 | 3.55 | 0.00 | 0.00% | 0 | 57 | 0.27 | -0.47 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 6.70 | 7.10 | 5.59 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.67 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 8.80 | 11.00 | % | 0 | 0 | 0.19 | -0.83 | 0.03 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 130.00 | 13.80 | 16.30 | % | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 18.10 | 21.90 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 23.00 | 27.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 28.00 | 31.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 32.90 | 36.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 37.90 | 42.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 160.00 | 42.50 | 47.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 165.00 | 47.80 | 52.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |