Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $104.17 as of 9/16/2025 9:43:43 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 | 57.80 | 60.50 | 59.15 | % | 1.31 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 50.00 | 52.80 | 55.60 | 54.20 | % | 1.08 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 55.00 | 47.90 | 50.50 | 49.20 | % | 0.89 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 60.00 | 42.90 | 45.70 | 44.30 | 32.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/15/2025 3:59:50 PM EST |
| 65.00 | 37.90 | 40.70 | 39.30 | % | 0.60 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 70.00 | 32.80 | 35.60 | 34.20 | 36.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 75.00 | 28.00 | 30.60 | 29.30 | 30.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 80.00 | 23.00 | 25.80 | 24.40 | 25.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 85.00 | 18.10 | 20.40 | 19.25 | 20.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 90.00 | 13.10 | 15.40 | 14.25 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 95.00 | 8.10 | 10.10 | 9.10 | 9.86 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.31 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 100.00 | 3.50 | 4.10 | 3.80 | 4.20 | -0.20 | -4.55% | 0.04 | 3 | 41 | 0.75 | 0.88 | 0.05 | -0.12 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 105.00 | 0.65 | 0.85 | 0.75 | 0.90 | -0.05 | -5.27% | 0.01 | 1 | 1,642 | 0.29 | 0.42 | 0.12 | -0.17 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 1,517 | 0.37 | 0.03 | 0.02 | -0.03 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 1,462 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 366 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/15/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.73 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/15/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/15/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/15/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/15/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 9/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/15/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/15/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.41 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.47 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 591 | 0.33 | -0.12 | 0.05 | -0.12 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 105.00 | 1.70 | 2.00 | 1.85 | 1.65 | -0.15 | -8.34% | 0.02 | 4 | 2,096 | 0.31 | -0.58 | 0.12 | -0.17 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 110.00 | 5.90 | 6.50 | 6.20 | 5.80 | -0.35 | -5.70% | 0.06 | 1 | 345 | 0.65 | -0.97 | 0.02 | -0.03 | 9/16/2025 | 9/15/2025 3:59:50 PM EST |
| 115.00 | 10.00 | 11.90 | 10.95 | 10.87 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.86 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 120.00 | 14.50 | 16.90 | 15.70 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.94 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:50 PM EST |
| 125.00 | 19.50 | 21.70 | 20.60 | 14.22 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.20 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:50 PM EST |
| 130.00 | 24.50 | 27.30 | 25.90 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 9/15/2025 3:59:50 PM EST |
| 135.00 | 29.10 | 32.60 | 30.85 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 9/15/2025 3:59:50 PM EST |
| 140.00 | 34.30 | 37.30 | 35.80 | 29.58 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:50 PM EST |
| 145.00 | 39.40 | 42.30 | 40.85 | % | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 150.00 | 44.40 | 47.20 | 45.80 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 155.00 | 49.30 | 52.30 | 50.80 | % | 0.33 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 160.00 | 54.30 | 57.20 | 55.75 | % | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 165.00 | 59.30 | 62.00 | 60.65 | % | 0.37 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 170.00 | 64.30 | 67.40 | 65.85 | % | 0.39 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 175.00 | 69.30 | 72.40 | 70.85 | % | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 180.00 | 74.30 | 77.40 | 75.85 | % | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST |