Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $93.20 as of 6/6/2025 6:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.20 | 46.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 55.00 | 37.20 | 41.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 60.00 | 32.20 | 36.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 65.00 | 27.90 | 31.20 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 3:59:50 PM EST |
| 70.00 | 22.30 | 26.20 | 20.21 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/6/2025 3:59:50 PM EST |
| 75.00 | 17.40 | 21.20 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/6/2025 3:59:50 PM EST |
| 80.00 | 12.30 | 16.20 | 14.15 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.98 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 85.00 | 9.40 | 10.00 | 9.25 | +0.23 | +2.55% | 1 | 148 | 0.29 | 0.88 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 90.00 | 5.00 | 5.40 | 4.89 | -0.31 | -5.97% | 6 | 350 | 0.23 | 0.71 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 95.00 | 2.15 | 2.35 | 2.10 | -0.15 | -6.67% | 76 | 209 | 0.22 | 0.45 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 100.00 | 0.55 | 0.75 | 0.63 | -0.05 | -7.36% | 66 | 602 | 0.20 | 0.18 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 105.00 | 0.10 | 0.30 | 0.24 | +0.08 | +50.00% | 1 | 177 | 0.22 | 0.05 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 247 | 0.32 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.33 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.30 | 0.05 | -0.29 | -85.30% | 1 | 153 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 86 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/6/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 6/6/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 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 | 1.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.69 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 75.00 | 0.10 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 80.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 139 | 0.33 | -0.02 | 0.01 | 0.00 | 5/28/2025 | 6/6/2025 3:59:50 PM EST |
| 85.00 | 0.65 | 0.90 | 0.75 | -0.14 | -15.73% | 12 | 300 | 0.30 | -0.12 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 90.00 | 1.60 | 1.80 | 1.73 | -0.07 | -3.89% | 16 | 248 | 0.27 | -0.29 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 95.00 | 3.60 | 4.00 | 3.90 | -0.45 | -10.35% | 6 | 517 | 0.25 | -0.55 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 100.00 | 6.10 | 8.00 | 9.30 | 0.00 | 0.00% | 0 | 94 | 0.32 | -0.82 | 0.04 | -0.02 | 6/2/2025 | 6/6/2025 3:59:50 PM EST |
| 105.00 | 10.70 | 14.00 | 12.06 | 0.00 | 0.00% | 0 | 43 | 0.55 | -0.95 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 110.00 | 15.00 | 17.70 | 13.50 | 0.00 | 0.00% | 0 | 141 | 0.64 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:50 PM EST |
| 115.00 | 20.00 | 24.00 | 12.50 | 0.00 | 0.00% | 0 | 15 | 0.74 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/6/2025 3:59:50 PM EST |
| 120.00 | 25.00 | 28.90 | 14.60 | 0.00 | 0.00% | 0 | 21 | 0.82 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/6/2025 3:59:50 PM EST |
| 125.00 | 30.00 | 33.90 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/6/2025 3:59:50 PM EST |
| 130.00 | 35.00 | 39.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 135.00 | 40.00 | 44.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 140.00 | 45.00 | 48.90 | 25.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 3:59:50 PM EST |
| 145.00 | 50.00 | 53.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 150.00 | 55.00 | 58.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 155.00 | 60.00 | 63.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 160.00 | 65.00 | 68.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 165.00 | 70.00 | 73.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 170.00 | 75.00 | 78.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 175.00 | 80.00 | 83.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 180.00 | 85.00 | 88.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST |