Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $104.86 as of 9/18/2025 9:53:22 AM 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 | 59.60 | 62.00 | 60.80 | % | 1.35 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 50.00 | 54.60 | 57.00 | 55.80 | % | 1.12 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 55.00 | 49.50 | 52.00 | 50.75 | % | 0.92 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 60.00 | 44.50 | 46.80 | 45.65 | 32.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/18/2025 9:58:51 AM EST |
| 65.00 | 39.50 | 41.80 | 40.65 | % | 0.63 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 70.00 | 34.70 | 36.80 | 35.75 | 36.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:51 AM EST |
| 75.00 | 29.70 | 32.00 | 30.85 | 30.44 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:51 AM EST |
| 80.00 | 24.50 | 26.90 | 25.70 | 25.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:51 AM EST |
| 85.00 | 19.60 | 22.20 | 20.90 | 20.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:51 AM EST |
| 90.00 | 14.50 | 17.10 | 15.80 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:51 AM EST |
| 95.00 | 9.60 | 12.20 | 10.90 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 100.00 | 6.30 | 6.70 | 6.50 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.07 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 105.00 | 1.65 | 1.85 | 1.75 | 1.80 | +0.86 | +91.49% | 0.02 | 6 | 1,612 | 0.31 | 0.68 | 0.17 | -0.35 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.04 | +40.00% | 0.00 | 4 | 1,498 | 0.50 | 0.02 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 1,446 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:51 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.57 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/18/2025 9:58:51 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/18/2025 9:58:51 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:58:51 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/18/2025 9:58:51 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 9/18/2025 9:58:51 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 9:58:51 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 9:58:51 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:51 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:51 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 4.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 9:58:51 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:51 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:51 AM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.55 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 105.00 | 0.25 | 0.40 | 0.33 | 0.26 | -0.86 | -76.79% | 0.00 | 14 | 2,097 | 0.36 | -0.32 | 0.17 | -0.35 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 110.00 | 3.50 | 3.90 | 3.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.59 | -0.98 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 115.00 | 7.70 | 9.20 | 8.45 | 8.55 | -2.32 | -21.35% | 0.07 | 1 | 51 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 120.00 | 13.30 | 13.80 | 13.55 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 127 | 1.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:51 AM EST |
| 125.00 | 17.70 | 20.50 | 19.10 | 14.22 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.95 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:51 AM EST |
| 130.00 | 23.10 | 25.50 | 24.30 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 9/18/2025 9:58:51 AM EST |
| 135.00 | 28.10 | 30.50 | 29.30 | 18.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 9/18/2025 9:58:51 AM EST |
| 140.00 | 32.70 | 35.50 | 34.10 | 29.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:51 AM EST |
| 145.00 | 37.90 | 40.50 | 39.20 | % | 0.27 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 150.00 | 43.20 | 45.50 | 44.35 | % | 0.30 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 155.00 | 48.20 | 50.50 | 49.35 | % | 0.32 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 160.00 | 53.20 | 55.50 | 54.35 | % | 0.34 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 165.00 | 58.20 | 60.50 | 59.35 | % | 0.36 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 170.00 | 63.20 | 65.50 | 64.35 | % | 0.38 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 175.00 | 68.20 | 70.50 | 69.35 | % | 0.40 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 180.00 | 73.20 | 75.50 | 74.35 | % | 0.41 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST |