Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $106.27 as of 2/21/2025 9:37:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.40 | 53.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 44.40 | 48.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 39.50 | 43.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 34.40 | 38.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 29.40 | 33.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 24.40 | 28.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 19.50 | 23.50 | 22.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 14.60 | 18.60 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.97 | 0.01 | 0.00 | 11/25/2024 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 10.40 | 13.90 | 23.45 | 0.00 | 0.00% | 0 | 55 | 0.35 | 0.87 | 0.02 | -0.02 | 12/18/2024 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 6.10 | 9.30 | 7.72 | -1.43 | -15.63% | 12 | 26 | 0.26 | 0.74 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 3.80 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.55 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 1.50 | 2.30 | 1.80 | -0.70 | -28.00% | 6 | 472 | 0.22 | 0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 0.50 | 1.00 | 0.66 | -0.30 | -31.25% | 18 | 381 | 0.22 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.10 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 259 | 0.26 | 0.06 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 256 | 0.31 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 189 | 0.41 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 454 | 0.61 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.25 | 1.80 | 0.40 | 0.00 | 0.00% | 2 | 24 | 0.53 | -0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 0.60 | 1.65 | 0.74 | +0.24 | +48.00% | 4 | 121 | 0.31 | -0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 1.45 | 1.95 | 1.70 | +0.64 | +60.38% | 3 | 198 | 0.25 | -0.26 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 3.10 | 3.90 | 3.10 | +0.78 | +33.63% | 15 | 203 | 0.24 | -0.45 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 5.80 | 7.80 | 5.39 | 0.00 | 0.00% | 0 | 278 | 0.26 | -0.67 | 0.04 | -0.03 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 8.30 | 11.70 | 8.64 | 0.00 | 0.00% | 0 | 246 | 0.21 | -0.85 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 12.60 | 16.30 | 13.18 | -0.37 | -2.74% | 1 | 28 | 0.37 | -0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 17.70 | 21.60 | 13.80 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.98 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 22.60 | 26.60 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 27.60 | 31.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 140.00 | 32.50 | 36.60 | 18.30 | 0.00 | 0.00% | 0 | 8 | 0.68 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 37.60 | 41.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 150.00 | 42.60 | 46.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 47.80 | 51.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 52.50 | 56.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 57.50 | 61.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |