Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $91.57 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.90 | 43.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 35.00 | 38.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 30.10 | 34.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 25.20 | 28.70 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 20.30 | 24.20 | 21.96 | % | 40 | 0 | 0.61 | 0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 75.00 | 15.50 | 19.40 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 12.80 | 13.50 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.86 | 0.02 | -0.04 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 8.60 | 8.90 | 9.10 | -2.20 | -19.47% | 6 | 3 | 0.34 | 0.77 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 5.00 | 5.30 | 5.09 | -1.81 | -26.24% | 1 | 16 | 0.30 | 0.61 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 2.50 | 2.65 | 2.45 | -1.45 | -37.18% | 21 | 40 | 0.28 | 0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 1.00 | 1.10 | 1.00 | -0.64 | -39.03% | 33 | 296 | 0.27 | 0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.35 | 0.50 | 0.42 | -0.18 | -30.00% | 23 | 316 | 0.27 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.30 | 0.15 | -0.07 | -31.82% | 7 | 135 | 0.27 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.05 | 0.25 | 0.07 | -0.03 | -30.00% | 2 | 121 | 0.32 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 168 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 5 | 147 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.05 | 0.22 | 0.00 | 0.00% | 0 | 277 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 198 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.05 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.69 | -0.03 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.35 | 0.45 | 0.41 | +0.17 | +70.84% | 22 | 41 | 0.39 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.70 | 0.85 | 0.80 | +0.38 | +90.48% | 8 | 238 | 0.35 | -0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 1.00 | 1.65 | 1.55 | +0.70 | +82.36% | 19 | 4,191 | 0.32 | -0.23 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 2.95 | 3.10 | 3.05 | +1.28 | +72.32% | 17 | 1,150 | 0.30 | -0.39 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 5.30 | 5.60 | 5.50 | +1.61 | +41.39% | 19 | 106 | 0.28 | -0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 6.80 | 9.60 | 9.00 | +2.33 | +34.94% | 31 | 113 | 0.19 | -0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 12.80 | 15.50 | 10.00 | 0.00 | 0.00% | 0 | 105 | 0.37 | -0.90 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 16.30 | 20.40 | 18.40 | +4.00 | +27.78% | 4 | 16 | 0.46 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 21.30 | 25.40 | 21.91 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 26.30 | 30.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 31.00 | 35.40 | 31.93 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 36.30 | 40.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 41.30 | 44.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 46.30 | 50.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 51.80 | 54.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 56.80 | 59.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 61.30 | 65.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 66.80 | 70.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 71.80 | 74.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |