Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $97.65 as of 5/16/2025 3:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.20 | 55.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 50.00 | 46.10 | 49.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 55.00 | 41.10 | 44.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 60.00 | 36.20 | 40.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 65.00 | 31.20 | 34.70 | 23.50 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:59 PM EST |
| 70.00 | 26.20 | 30.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 75.00 | 21.40 | 24.40 | 18.81 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 80.00 | 16.40 | 20.20 | 17.83 | 0.00 | 0.00% | 0 | 69 | 0.81 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 85.00 | 11.60 | 15.50 | 12.91 | -0.33 | -2.50% | 1 | 258 | 0.68 | 0.95 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 90.00 | 7.30 | 9.30 | 8.57 | +0.42 | +5.16% | 4 | 480 | 0.39 | 0.84 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 95.00 | 4.50 | 4.80 | 4.70 | +0.50 | +11.91% | 184 | 1,074 | 0.26 | 0.66 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 100.00 | 1.60 | 1.80 | 1.80 | +0.10 | +5.89% | 1,560 | 1,474 | 0.22 | 0.38 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 148 | 255 | 0.20 | 0.13 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 424 | 0.20 | 0.03 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 245 | 0.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 221 | 0.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 247 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 144 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/16/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 2,141 | 0.58 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/16/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 962 | 0.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/16/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/16/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/16/2025 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 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | -0.45 | -90.00% | 1 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 78 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.06 | -0.19 | -76.00% | 3 | 1,554 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.40 | 0.12 | -0.22 | -64.71% | 13 | 605 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 0.30 | 0.22 | -0.03 | -12.00% | 5 | 652 | 0.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | -0.06 | -14.64% | 10 | 1,809 | 0.33 | -0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 90.00 | 0.75 | 0.85 | 0.75 | -0.12 | -13.80% | 49 | 560 | 0.28 | -0.16 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 95.00 | 1.75 | 1.90 | 1.80 | -0.41 | -18.56% | 768 | 2,081 | 0.25 | -0.34 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 100.00 | 4.10 | 4.40 | 4.55 | -0.45 | -9.00% | 2 | 2,256 | 0.24 | -0.62 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 105.00 | 8.00 | 8.40 | 8.20 | -0.50 | -5.75% | 1 | 732 | 0.29 | -0.87 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 110.00 | 12.70 | 14.60 | 13.01 | -8.47 | -39.44% | 1 | 467 | 0.45 | -0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 115.00 | 16.70 | 19.90 | 28.74 | 0.00 | 0.00% | 0 | 322 | 0.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 3:59:59 PM EST |
| 120.00 | 20.80 | 24.80 | 35.86 | 0.00 | 0.00% | 0 | 77 | 0.76 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:59 PM EST |
| 125.00 | 26.50 | 29.90 | 31.94 | 0.00 | 0.00% | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/16/2025 3:59:59 PM EST |
| 130.00 | 30.90 | 34.80 | 17.61 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/16/2025 3:59:59 PM EST |
| 135.00 | 35.60 | 39.80 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/16/2025 3:59:59 PM EST |
| 140.00 | 40.70 | 44.80 | 58.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:59 PM EST |
| 145.00 | 45.60 | 49.80 | 62.90 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:59 PM EST |
| 150.00 | 50.60 | 54.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 155.00 | 55.80 | 59.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 160.00 | 61.40 | 64.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 165.00 | 66.20 | 69.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 170.00 | 70.80 | 74.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 175.00 | 75.50 | 79.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 180.00 | 80.50 | 84.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST |