Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $107.62 as of 8/29/2025 9:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.60 | 64.70 | 62.65 | % | 1.39 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 55.60 | 59.70 | 57.65 | % | 1.15 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 50.70 | 54.70 | 52.70 | % | 0.96 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 45.70 | 49.70 | 47.70 | 32.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 40.90 | 44.80 | 42.85 | % | 0.66 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 36.10 | 39.80 | 37.95 | 20.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 30.80 | 34.70 | 32.75 | 19.80 | 0.00 | 0.00% | 0.44 | 0 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 25.70 | 29.80 | 27.75 | 29.33 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.32 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 21.00 | 24.80 | 22.90 | 10.75 | 0.00 | 0.00% | 0.27 | 0 | 182 | 1.12 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 17.60 | 19.00 | 18.30 | 17.76 | -0.54 | -2.96% | 0.20 | 5 | 474 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 12.40 | 13.60 | 13.00 | 12.74 | -2.16 | -14.50% | 0.14 | 12 | 1,281 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 7.50 | 8.10 | 7.80 | 8.09 | -0.37 | -4.38% | 0.08 | 8 | 1,209 | 0.24 | 0.88 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 3.50 | 3.80 | 3.65 | 3.60 | -0.74 | -17.06% | 0.03 | 6 | 2,079 | 0.23 | 0.66 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 0.90 | 1.15 | 1.03 | 1.01 | -0.19 | -15.84% | 0.01 | 29 | 1,557 | 0.20 | 0.32 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.02 | -7.41% | 0.00 | 5 | 1,398 | 0.20 | 0.06 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 312 | 0.30 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 8/29/2025 3:59:59 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.55 | 0.30 | 0.07 | -0.14 | -66.67% | 0.00 | 1 | 433 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 444 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 28 | 551 | 0.25 | -0.12 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.07 | +4.73% | 0.01 | 43 | 568 | 0.24 | -0.34 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 4.10 | 4.40 | 4.25 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.25 | -0.68 | 0.07 | -0.04 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 6.60 | 8.70 | 7.65 | 7.12 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.34 | -0.94 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 11.50 | 15.20 | 13.35 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.65 | -0.99 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 16.40 | 20.40 | 18.40 | 31.35 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.80 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/29/2025 3:59:59 PM EST |
| 130.00 | 21.40 | 25.20 | 23.30 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 26.40 | 30.50 | 28.45 | 18.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 31.40 | 34.90 | 33.15 | 46.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 3:59:59 PM EST |
| 145.00 | 36.40 | 40.50 | 38.45 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 41.30 | 45.40 | 43.35 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 46.30 | 50.30 | 48.30 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 51.30 | 55.40 | 53.35 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 56.40 | 60.40 | 58.40 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 61.30 | 65.30 | 63.30 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 66.30 | 70.40 | 68.35 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 71.30 | 75.40 | 73.35 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |