Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $100.15 as of 7/4/2025 2:22:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.30 | 52.10 | 50.20 | % | 1.00 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 55.00 | 43.70 | 47.00 | 45.35 | % | 0.82 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 60.00 | 38.50 | 42.10 | 40.30 | % | 0.67 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 65.00 | 33.20 | 36.70 | 34.95 | 19.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:58:50 PM EST |
| 70.00 | 28.50 | 32.10 | 30.30 | 24.67 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:50 PM EST |
| 75.00 | 23.60 | 27.20 | 25.40 | 19.59 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:50 PM EST |
| 80.00 | 18.40 | 22.20 | 20.30 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:50 PM EST |
| 85.00 | 13.50 | 17.20 | 15.35 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 7/3/2025 12:58:50 PM EST |
| 90.00 | 10.10 | 10.80 | 10.45 | 10.68 | +3.88 | +57.06% | 0.12 | 14 | 309 | 0.46 | 0.97 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 95.00 | 5.30 | 5.90 | 5.60 | 5.60 | +0.30 | +5.66% | 0.06 | 6 | 1,826 | 0.25 | 0.85 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 100.00 | 1.75 | 2.10 | 1.93 | 2.00 | +0.20 | +11.12% | 0.02 | 292 | 1,092 | 0.22 | 0.53 | 0.09 | -0.06 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 105.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.02 | -6.67% | 0.00 | 14 | 297 | 0.21 | 0.13 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.27 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:50 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:58:50 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:50 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:58:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 7/3/2025 12:58:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:58:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.43 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 296 | 476 | 0.34 | -0.03 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 95.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.08 | -16.00% | 0.00 | 15 | 919 | 0.26 | -0.15 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 100.00 | 1.45 | 1.85 | 1.65 | 1.75 | -0.05 | -2.78% | 0.02 | 5 | 93 | 0.22 | -0.47 | 0.09 | -0.06 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 105.00 | 4.70 | 5.40 | 5.05 | 4.80 | -3.95 | -45.15% | 0.05 | 2 | 0 | 0.24 | -0.87 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 110.00 | 8.10 | 11.40 | 9.75 | 13.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/3/2025 12:58:50 PM EST |
| 115.00 | 14.00 | 15.70 | 14.85 | 14.70 | -0.30 | -2.00% | 0.13 | 1 | 5 | 0.61 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 120.00 | 18.00 | 22.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 125.00 | 23.00 | 27.10 | 25.05 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/3/2025 12:58:50 PM EST |
| 130.00 | 28.00 | 32.00 | 30.00 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 135.00 | 33.20 | 37.10 | 35.15 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 140.00 | 38.00 | 41.90 | 39.95 | 25.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/3/2025 12:58:50 PM EST |
| 145.00 | 43.30 | 46.90 | 45.10 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 150.00 | 48.40 | 52.10 | 50.25 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 155.00 | 53.00 | 56.80 | 54.90 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 160.00 | 58.40 | 62.10 | 60.25 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 165.00 | 63.00 | 67.10 | 65.05 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 170.00 | 68.10 | 72.10 | 70.10 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 175.00 | 73.00 | 77.10 | 75.05 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 180.00 | 78.00 | 81.80 | 79.90 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST |