Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $106.00 as of 7/29/2025 2:43:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.10 | 61.90 | 60.00 | % | 1.33 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 50.00 | 53.50 | 56.60 | 55.05 | % | 1.10 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 48.40 | 52.00 | 50.20 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 60.00 | 43.70 | 47.00 | 45.35 | 32.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 39.50 | 41.50 | 40.50 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 70.00 | 33.90 | 37.00 | 35.45 | 20.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 29.20 | 31.90 | 30.55 | 19.80 | 0.00 | 0.00% | 0.41 | 0 | 31 | 0.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 24.80 | 25.80 | 25.30 | 15.29 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.56 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 19.90 | 20.70 | 20.30 | 10.75 | 0.00 | 0.00% | 0.24 | 0 | 182 | 0.46 | 0.96 | 0.01 | -0.01 | 6/12/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 15.20 | 15.80 | 15.50 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 476 | 0.40 | 0.90 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 10.90 | 11.30 | 11.10 | 12.25 | -1.02 | -7.69% | 0.12 | 5 | 1,233 | 0.33 | 0.81 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 6.90 | 7.30 | 7.10 | 7.10 | -1.50 | -17.45% | 0.07 | 4 | 1,207 | 0.29 | 0.68 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 3.70 | 4.10 | 3.90 | 3.80 | -1.00 | -20.84% | 0.04 | 32 | 871 | 0.26 | 0.50 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 1.75 | 2.00 | 1.88 | 2.05 | -0.60 | -22.65% | 0.02 | 70 | 1,044 | 0.25 | 0.30 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 0.70 | 0.90 | 0.80 | 0.99 | +0.07 | +7.61% | 0.01 | 3 | 1,248 | 0.24 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 3 | 292 | 0.24 | 0.08 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.25 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.29 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.48 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 7/29/2025 1:58:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/29/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 0.30 | 0.55 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.35 | -0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.32 | -0.10 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.11 | +10.58% | 0.01 | 2 | 340 | 0.29 | -0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 2.25 | 2.35 | 2.30 | 2.20 | +0.30 | +15.79% | 0.02 | 6 | 315 | 0.28 | -0.32 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 4.20 | 4.50 | 4.35 | 3.79 | 0.00 | 0.00% | 0.04 | 0 | 328 | 0.27 | -0.50 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 7.30 | 7.70 | 7.50 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.27 | -0.70 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 11.30 | 11.70 | 11.50 | 10.59 | -11.90 | -52.92% | 0.10 | 3 | 97 | 0.28 | -0.84 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 15.90 | 16.30 | 16.10 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 152 | 0.30 | -0.92 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 20.60 | 21.30 | 20.95 | 31.35 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.36 | -0.97 | 0.01 | -0.01 | 3/18/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 24.30 | 26.50 | 25.40 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 28.90 | 31.60 | 30.25 | 18.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 33.80 | 36.70 | 35.25 | 46.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 38.90 | 41.30 | 40.10 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 150.00 | 43.70 | 47.20 | 45.45 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 155.00 | 49.10 | 51.30 | 50.20 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 160.00 | 54.30 | 56.60 | 55.45 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 165.00 | 58.60 | 61.30 | 59.95 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 170.00 | 63.70 | 66.20 | 64.95 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 175.00 | 68.90 | 71.20 | 70.05 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 180.00 | 73.70 | 76.20 | 74.95 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |