Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $105.21 as of 12/15/2025 5:58:46 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 | 46.60 | 50.60 | 48.60 | % | 0.88 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 60.00 | 41.60 | 45.60 | 43.60 | % | 0.73 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 65.00 | 36.60 | 40.60 | 38.60 | % | 0.59 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 70.00 | 31.60 | 35.60 | 33.60 | % | 0.48 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 75.00 | 26.60 | 30.60 | 28.60 | % | 0.38 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 80.00 | 21.60 | 25.70 | 23.65 | % | 0.30 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 85.00 | 17.50 | 20.60 | 19.05 | % | 0.22 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 90.00 | 12.40 | 15.10 | 13.75 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 95.00 | 7.40 | 10.70 | 9.05 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 100.00 | 2.70 | 4.90 | 3.80 | 4.43 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.65 | 0.90 | 0.07 | -0.05 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 105.00 | 0.40 | 0.85 | 0.63 | 0.40 | -0.22 | -35.49% | 0.01 | 25 | 3,359 | 0.26 | 0.28 | 0.13 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 22 | 5,573 | 0.32 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,773 | 0.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 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 | 5.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 185 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 36 | 1,149 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.10 | -22.23% | 0.00 | 63 | 541 | 0.32 | -0.10 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 105.00 | 1.65 | 2.15 | 1.90 | 1.79 | -0.13 | -6.78% | 0.02 | 6 | 63 | 0.21 | -0.72 | 0.13 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 110.00 | 4.40 | 8.40 | 6.40 | 6.69 | +0.89 | +15.35% | 0.06 | 5 | 12 | 0.99 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 115.00 | 9.50 | 13.50 | 11.50 | 11.00 | -1.50 | -12.00% | 0.10 | 1 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 120.00 | 14.50 | 18.10 | 16.30 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 125.00 | 19.50 | 23.50 | 21.50 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 130.00 | 24.50 | 28.50 | 26.50 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 135.00 | 29.50 | 33.50 | 31.50 | 35.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 34.50 | 38.50 | 36.50 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 145.00 | 39.50 | 43.50 | 41.50 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 150.00 | 44.50 | 48.50 | 46.50 | % | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 155.00 | 49.50 | 53.50 | 51.50 | % | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 160.00 | 54.50 | 58.50 | 56.50 | % | 0.35 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST |