Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $88.44 as of 4/25/2025 9:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.70 | 45.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 36.90 | 40.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 55.00 | 31.80 | 35.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 60.00 | 27.70 | 30.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 65.00 | 23.30 | 25.70 | 23.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.97 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 18.60 | 20.80 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 75.00 | 14.00 | 15.30 | 15.09 | +1.39 | +10.15% | 1 | 4 | 0.45 | 0.86 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 10.10 | 10.50 | 10.75 | -1.05 | -8.90% | 1 | 64 | 0.40 | 0.76 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 6.40 | 6.80 | 6.80 | +0.30 | +4.62% | 7 | 263 | 0.36 | 0.63 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 3.60 | 3.80 | 3.60 | -0.70 | -16.28% | 30 | 463 | 0.33 | 0.46 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 1.60 | 1.70 | 1.60 | -0.57 | -26.27% | 28 | 612 | 0.29 | 0.28 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.50 | 0.65 | 0.57 | -0.03 | -5.00% | 19 | 1,111 | 0.27 | 0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 122 | 0.28 | 0.06 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 411 | 0.52 | 0.03 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.39 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 224 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 254 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 144 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 2,141 | 0.71 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 962 | 0.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.05 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.30 | 0.50 | 0.38 | -0.02 | -5.00% | 11 | 68 | 0.51 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.25 | 0.70 | 0.60 | -0.04 | -6.25% | 3 | 1,550 | 0.42 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 593 | 0.41 | -0.14 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 1.75 | 1.90 | 1.75 | 0.00 | 0.00% | 29 | 625 | 0.37 | -0.24 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 3.10 | 3.40 | 3.24 | +0.24 | +8.00% | 10 | 1,715 | 0.35 | -0.37 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 5.40 | 5.60 | 5.30 | -0.05 | -0.94% | 2 | 400 | 0.33 | -0.54 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 8.40 | 8.80 | 7.89 | 0.00 | 0.00% | 0 | 1,982 | 0.32 | -0.72 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 11.90 | 14.70 | 11.82 | -1.58 | -11.80% | 20 | 2,272 | 0.36 | -0.86 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 16.30 | 19.40 | 15.67 | 0.00 | 0.00% | 0 | 738 | 0.56 | -0.94 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 20.90 | 24.30 | 23.35 | 0.00 | 0.00% | 0 | 469 | 0.63 | -0.97 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 25.90 | 29.20 | 28.74 | 0.00 | 0.00% | 0 | 322 | 0.68 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 30.20 | 34.10 | 35.86 | 0.00 | 0.00% | 0 | 77 | 0.75 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 35.20 | 39.10 | 31.94 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 40.10 | 43.90 | 17.61 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 45.40 | 48.60 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 50.20 | 53.90 | 58.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 55.00 | 59.00 | 62.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 60.50 | 63.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 65.00 | 68.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 69.90 | 73.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 74.90 | 78.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 79.90 | 83.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 84.80 | 88.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 89.80 | 93.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |