Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $103.15 as of 10/17/2025 3:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.10 | 51.20 | 49.15 | 52.10 | 0.00 | 0.00% | 0.89 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 3:59:57 PM EST |
| 60.00 | 42.20 | 46.10 | 44.15 | % | 0.74 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 65.00 | 37.20 | 41.10 | 39.15 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 70.00 | 32.30 | 36.30 | 34.30 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/17/2025 3:59:57 PM EST | |||
| 75.00 | 27.30 | 31.10 | 29.20 | % | 0.39 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 10/17/2025 3:59:57 PM EST | |||
| 80.00 | 22.60 | 25.80 | 24.20 | % | 0.30 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 10/17/2025 3:59:57 PM EST | |||
| 85.00 | 17.60 | 20.50 | 19.05 | % | 0.22 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.03 | 10/17/2025 3:59:57 PM EST | |||
| 90.00 | 12.90 | 16.70 | 14.80 | 14.40 | -1.90 | -11.66% | 0.16 | 2 | 4 | 0.63 | 0.90 | 0.01 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 95.00 | 8.40 | 12.40 | 10.40 | 9.20 | -2.90 | -23.97% | 0.11 | 2 | 6 | 0.55 | 0.82 | 0.02 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 100.00 | 5.90 | 6.70 | 6.30 | 6.00 | -0.70 | -10.45% | 0.06 | 22 | 154 | 0.31 | 0.68 | 0.03 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 105.00 | 3.30 | 3.70 | 3.50 | 3.40 | -0.35 | -9.34% | 0.03 | 1,317 | 1,593 | 0.31 | 0.49 | 0.04 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 110.00 | 1.30 | 1.90 | 1.60 | 1.49 | +0.02 | +1.37% | 0.01 | 105 | 437 | 0.30 | 0.29 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 115.00 | 0.35 | 0.85 | 0.60 | 0.56 | +0.06 | +12.00% | 0.01 | 115 | 418 | 0.28 | 0.14 | 0.02 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.12 | -44.45% | 0.00 | 5 | 240 | 0.28 | 0.06 | 0.01 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.02 | 0.01 | -0.01 | 10/3/2025 | 10/17/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.03 | -60.00% | 0.01 | 10 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.36 | +0.30 | +500.00% | 0.00 | 5 | 13 | 0.55 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 40 | 0.52 | -0.02 | 0.00 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.32 | +0.05 | +18.52% | 0.00 | 9 | 117 | 0.46 | -0.04 | 0.01 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 90.00 | 0.35 | 0.85 | 0.60 | 0.65 | +0.08 | +14.04% | 0.01 | 297 | 74 | 0.38 | -0.10 | 0.01 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 95.00 | 0.80 | 1.40 | 1.10 | 1.25 | +0.18 | +16.83% | 0.01 | 208 | 405 | 0.34 | -0.18 | 0.02 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 100.00 | 2.10 | 2.45 | 2.28 | 2.25 | 0.00 | 0.00% | 0.02 | 42 | 629 | 0.32 | -0.32 | 0.03 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 105.00 | 3.70 | 4.60 | 4.15 | 4.40 | +0.11 | +2.57% | 0.04 | 21 | 189 | 0.29 | -0.51 | 0.04 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 110.00 | 7.00 | 7.80 | 7.40 | 8.09 | +1.63 | +25.24% | 0.07 | 4 | 13 | 0.28 | -0.71 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 115.00 | 9.50 | 13.40 | 11.45 | 12.86 | +0.91 | +7.62% | 0.10 | 1 | 2 | 0.50 | -0.86 | 0.02 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 120.00 | 14.20 | 18.10 | 16.15 | 16.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 10/10/2025 | 10/17/2025 3:59:57 PM EST |
| 125.00 | 20.00 | 22.50 | 21.25 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 10/17/2025 3:59:57 PM EST | |||
| 130.00 | 25.00 | 28.10 | 26.55 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 135.00 | 29.30 | 33.10 | 31.20 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 140.00 | 34.50 | 37.50 | 36.00 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 145.00 | 39.10 | 43.10 | 41.10 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 150.00 | 44.20 | 48.10 | 46.15 | 45.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/17/2025 3:59:57 PM EST |
| 155.00 | 49.10 | 53.10 | 51.10 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 160.00 | 54.10 | 58.10 | 56.10 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST |