Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $101.78 as of 7/10/2025 6:37:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.20 | 55.00 | 53.10 | % | 1.06 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 55.00 | 46.00 | 50.00 | 48.00 | % | 0.87 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 60.00 | 40.90 | 45.00 | 42.95 | % | 0.72 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 65.00 | 35.90 | 40.00 | 37.95 | 19.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/10/2025 3:59:52 PM EST |
| 70.00 | 30.90 | 35.00 | 32.95 | 24.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
| 75.00 | 26.00 | 30.00 | 28.00 | 19.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
| 80.00 | 21.10 | 25.00 | 23.05 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:52 PM EST |
| 85.00 | 16.00 | 20.10 | 18.05 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 90.00 | 12.50 | 14.00 | 13.25 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 295 | 0.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 95.00 | 8.00 | 8.80 | 8.40 | 9.55 | +3.25 | +51.59% | 0.09 | 8 | 1,794 | 0.57 | 0.98 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 100.00 | 3.40 | 4.20 | 3.80 | 3.67 | +1.50 | +69.13% | 0.04 | 54 | 1,226 | 0.30 | 0.81 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 105.00 | 0.40 | 0.70 | 0.55 | 0.58 | +0.38 | +190.00% | 0.01 | 81 | 314 | 0.21 | 0.29 | 0.11 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.31 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 141 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/10/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 7/10/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 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 | 3.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/10/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 175 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.08 | +0.03 | +60.00% | 0.01 | 23 | 696 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.21 | +0.08 | +61.54% | 0.00 | 5 | 892 | 0.40 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 100.00 | 0.35 | 1.75 | 1.05 | 0.57 | -1.57 | -73.37% | 0.01 | 1,505 | 99 | 0.42 | -0.19 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 105.00 | 2.15 | 2.95 | 2.55 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.71 | 0.11 | -0.08 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 110.00 | 5.10 | 9.10 | 7.10 | 13.52 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 115.00 | 10.30 | 13.80 | 12.05 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 120.00 | 15.10 | 19.10 | 17.10 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 125.00 | 20.10 | 23.90 | 22.00 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/10/2025 3:59:52 PM EST |
| 130.00 | 25.10 | 29.20 | 27.15 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 135.00 | 30.10 | 34.10 | 32.10 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 140.00 | 35.10 | 39.20 | 37.15 | 25.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/10/2025 3:59:52 PM EST |
| 145.00 | 40.10 | 44.20 | 42.15 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 150.00 | 45.60 | 49.20 | 47.40 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 155.00 | 50.10 | 54.10 | 52.10 | % | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 160.00 | 55.10 | 59.10 | 57.10 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 165.00 | 60.10 | 64.10 | 62.10 | % | 0.38 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 170.00 | 65.10 | 69.20 | 67.15 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 175.00 | 70.10 | 74.20 | 72.15 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 180.00 | 75.10 | 79.20 | 77.15 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |