Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $91.57 as of 3/31/2025 2:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.80 | 38.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 60.00 | 30.70 | 33.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 65.00 | 25.70 | 28.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 70.00 | 20.10 | 24.20 | 22.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 75.00 | 15.10 | 18.90 | 20.60 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 2:58:50 PM EST |
| 80.00 | 10.80 | 13.60 | % | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 85.00 | 5.50 | 7.70 | 6.90 | -0.10 | -1.43% | 2 | 6 | 0.35 | 0.86 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 90.00 | 3.50 | 3.70 | 3.64 | +0.37 | +11.32% | 24 | 53 | 0.30 | 0.63 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 95.00 | 1.05 | 1.15 | 1.05 | +0.10 | +10.53% | 95 | 1,516 | 0.27 | 0.29 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 100.00 | 0.15 | 0.25 | 0.15 | -0.02 | -11.77% | 22 | 372 | 0.26 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 301 | 0.34 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 605 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 1 | 432 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 258 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 125.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 252 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 189 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:50 PM EST |
| 135.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 454 | 0.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:50 PM EST |
| 140.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 79 | 1.24 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:50 PM EST |
| 145.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 2:58:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:50 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.07 | -0.30 | -81.09% | 3 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 80.00 | 0.10 | 0.20 | 0.19 | +0.04 | +26.67% | 3 | 222 | 0.40 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 85.00 | 0.40 | 0.55 | 0.42 | -0.08 | -16.00% | 60 | 136 | 0.34 | -0.14 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 90.00 | 1.40 | 1.55 | 1.45 | -0.10 | -6.46% | 127 | 527 | 0.30 | -0.37 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 95.00 | 3.90 | 4.10 | 4.00 | -0.24 | -5.66% | 31 | 490 | 0.27 | -0.71 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 100.00 | 6.50 | 10.00 | 8.52 | +0.63 | +7.99% | 13 | 313 | 0.42 | -0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 105.00 | 12.00 | 14.60 | 13.80 | +1.40 | +11.29% | 4 | 6 | 0.60 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 110.00 | 16.50 | 20.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 115.00 | 21.40 | 25.20 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:50 PM EST |
| 120.00 | 26.80 | 29.50 | 26.14 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:50 PM EST |
| 125.00 | 31.80 | 34.50 | 27.53 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
| 130.00 | 36.80 | 39.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:58:50 PM EST |
| 135.00 | 41.80 | 44.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 140.00 | 46.80 | 49.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:58:50 PM EST |
| 145.00 | 51.80 | 54.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 150.00 | 56.80 | 59.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 155.00 | 61.80 | 64.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 160.00 | 66.80 | 69.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 165.00 | 71.80 | 74.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |