Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $109.12 as of 1/7/2026 6:26:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.00 | 68.00 | 66.00 | 64.60 | 0.00 | 0.00% | 1.65 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 3:59:58 PM EST |
| 45.00 | 59.00 | 63.20 | 61.10 | % | 1.36 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 50.00 | 54.00 | 58.00 | 56.00 | 54.41 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 49.00 | 53.20 | 51.10 | 49.41 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 44.00 | 48.00 | 46.00 | 44.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 39.00 | 43.00 | 41.00 | 39.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 34.00 | 38.20 | 36.10 | 35.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 29.00 | 33.20 | 31.10 | 31.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 24.40 | 26.80 | 25.60 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 19.50 | 21.80 | 20.65 | 19.46 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 14.60 | 16.80 | 15.70 | 17.68 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.86 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 10.20 | 11.90 | 11.05 | 12.94 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.67 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 5.60 | 7.00 | 6.30 | 5.89 | -3.28 | -35.77% | 0.06 | 5 | 182 | 0.47 | 0.93 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 2.00 | 2.40 | 2.20 | 2.29 | -2.22 | -49.23% | 0.02 | 25 | 2,524 | 0.25 | 0.61 | 0.10 | -0.07 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.69 | -69.70% | 0.00 | 59 | 1,155 | 0.21 | 0.12 | 0.06 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 1,153 | 0.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 1,306 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.87 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 196 | 3.83 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.42 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,604 | 3.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 176 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 565 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 613 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 1,735 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.07 | +70.00% | 0.00 | 20 | 1,026 | 0.28 | -0.07 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 0.84 | +0.44 | +110.00% | 0.01 | 10 | 560 | 0.23 | -0.39 | 0.10 | -0.07 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 3.20 | 4.70 | 3.95 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.32 | -0.88 | 0.06 | -0.04 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 115.00 | 6.90 | 11.00 | 8.95 | 12.16 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 12.00 | 14.80 | 13.40 | 16.41 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.46 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 125.00 | 16.90 | 21.10 | 19.00 | 22.13 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 21.90 | 26.10 | 24.00 | 25.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 26.90 | 31.10 | 29.00 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 31.90 | 36.10 | 34.00 | 37.24 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 36.90 | 41.10 | 39.00 | 41.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 41.90 | 46.10 | 44.00 | 45.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 46.90 | 51.10 | 49.00 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 160.00 | 51.90 | 56.10 | 54.00 | 48.14 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 56.90 | 61.10 | 59.00 | 54.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 61.90 | 66.10 | 64.00 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 175.00 | 66.90 | 71.10 | 69.00 | % | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 180.00 | 72.00 | 76.10 | 74.05 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 185.00 | 76.90 | 81.10 | 79.00 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST |