Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $93.21 as of 6/20/2025 9:32:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.50 | 50.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 41.40 | 45.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 36.60 | 40.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 31.50 | 35.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 26.60 | 30.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 21.70 | 25.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 17.00 | 20.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 12.30 | 16.50 | 18.59 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.03 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 7.90 | 12.10 | 10.80 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.81 | 0.02 | -0.04 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 6.00 | 6.90 | 6.20 | +0.99 | +19.01% | 9 | 68 | 0.32 | 0.67 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 3.00 | 3.80 | 3.41 | +0.64 | +23.11% | 14 | 105 | 0.26 | 0.48 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 1.15 | 1.45 | 1.23 | -0.02 | -1.60% | 29 | 503 | 0.23 | 0.28 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.30 | 0.50 | 0.45 | +0.03 | +7.15% | 10 | 370 | 0.23 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.60 | 0.05 | -0.70 | -93.34% | 3 | 535 | 0.28 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 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 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.04 | % | 2 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.72 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.60 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.29 | -0.06 | -17.15% | 1 | 126 | 0.47 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.45 | 1.00 | 0.60 | -0.15 | -20.00% | 1 | 106 | 0.35 | -0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 1.00 | 1.40 | 1.18 | -0.22 | -15.72% | 3 | 142 | 0.30 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 2.05 | 2.65 | 2.44 | -0.36 | -12.86% | 5 | 158 | 0.27 | -0.33 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 4.00 | 5.70 | 4.79 | 0.00 | 0.00% | 0 | 111 | 0.25 | -0.52 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 7.30 | 7.70 | 7.77 | -0.60 | -7.17% | 3 | 17 | 0.27 | -0.72 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 10.00 | 14.00 | % | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 15.10 | 18.80 | 17.41 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 19.80 | 23.80 | 23.46 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 24.70 | 28.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 29.90 | 33.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 34.70 | 38.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 39.70 | 43.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |