Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $105.63 as of 9/12/2025 9:31:15 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 | 58.80 | 62.70 | 60.75 | % | 1.35 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 53.80 | 57.70 | 55.75 | % | 1.11 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 48.80 | 52.70 | 50.75 | % | 0.92 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 43.80 | 47.70 | 45.75 | 32.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 38.80 | 42.70 | 40.75 | % | 0.63 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 33.80 | 37.60 | 35.70 | 36.20 | +16.10 | +80.10% | 0.51 | 2 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 29.80 | 30.70 | 30.25 | 30.44 | +10.64 | +53.74% | 0.40 | 138 | 31 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 25.50 | 26.00 | 25.75 | 25.50 | -3.83 | -13.06% | 0.32 | 127 | 25 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 20.50 | 20.80 | 20.65 | 20.60 | -0.23 | -1.11% | 0.24 | 2,453 | 181 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 15.40 | 15.80 | 15.60 | 15.60 | -0.16 | -1.02% | 0.17 | 5,055 | 467 | 1.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 10.40 | 10.80 | 10.60 | 10.60 | -0.19 | -1.77% | 0.11 | 14,916 | 1,266 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 5.50 | 5.80 | 5.65 | 5.60 | -0.31 | -5.25% | 0.06 | 19,406 | 1,213 | 0.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.10 | -7.15% | 0.01 | 199 | 1,768 | 0.26 | 0.50 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.09 | -40.91% | 0.00 | 68 | 1,557 | 0.29 | 0.05 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 27 | 1,466 | 0.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 367 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/12/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 9/12/2025 3:59:59 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 447 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 557 | 0.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 0.55 | 0.40 | 0.30 | +0.03 | +11.12% | 0.00 | 18 | 596 | 0.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 1.60 | 1.95 | 1.78 | 1.50 | -0.15 | -9.10% | 0.02 | 28 | 2,006 | 0.18 | -0.50 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 110.00 | 5.50 | 5.80 | 5.65 | 5.40 | -0.05 | -0.92% | 0.05 | 23 | 360 | 0.00 | -0.95 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 115.00 | 10.50 | 11.20 | 10.85 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 120.00 | 15.50 | 15.80 | 15.65 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 152 | 0.63 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 125.00 | 18.50 | 22.10 | 20.30 | 14.22 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.12 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 130.00 | 23.40 | 27.50 | 25.45 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 9/12/2025 3:59:59 PM EST |
| 135.00 | 28.40 | 32.50 | 30.45 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 9/12/2025 3:59:59 PM EST |
| 140.00 | 33.40 | 37.50 | 35.45 | 29.58 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 145.00 | 38.40 | 42.50 | 40.45 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 150.00 | 43.40 | 47.50 | 45.45 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 155.00 | 48.40 | 52.50 | 50.45 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 53.40 | 57.50 | 55.45 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 165.00 | 58.40 | 62.50 | 60.45 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 170.00 | 63.50 | 67.50 | 65.50 | % | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 175.00 | 68.50 | 72.50 | 70.50 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 180.00 | 73.50 | 77.50 | 75.50 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |