Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $104.68 as of 12/26/2025 12:11:30 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 | 52.80 | 56.90 | 54.85 | % | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 48.00 | 52.00 | 50.00 | % | 0.91 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 43.00 | 47.10 | 45.05 | 44.70 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 38.10 | 42.10 | 40.10 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 33.00 | 37.20 | 35.10 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 28.20 | 32.10 | 30.15 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 23.20 | 27.20 | 25.20 | % | 0.32 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 18.30 | 22.40 | 20.35 | % | 0.24 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 14.30 | 17.60 | 15.95 | % | 0.18 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 10.10 | 12.50 | 11.30 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 392 | 0.31 | 0.85 | 0.02 | -0.02 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 5.10 | 8.00 | 6.55 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.23 | 0.70 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 3.90 | 4.10 | 4.00 | 3.80 | -0.20 | -5.00% | 0.04 | 8 | 217 | 0.25 | 0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 1.65 | 2.05 | 1.85 | 1.70 | -0.10 | -5.56% | 0.02 | 17 | 280 | 0.24 | 0.32 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 0.45 | 0.75 | 0.60 | 0.59 | -0.06 | -9.24% | 0.01 | 78 | 896 | 0.21 | 0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.23 | 0.08 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.01 | -0.01 | 11/11/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 0.10 | 0.60 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.09 | +50.00% | 0.00 | 2 | 22 | 0.31 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.06 | -12.00% | 0.00 | 15 | 12 | 0.28 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.85 | 0.95 | 0.90 | 0.91 | -0.01 | -1.09% | 0.01 | 13 | 57 | 0.26 | -0.15 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 1.80 | 1.95 | 1.88 | 1.85 | -0.10 | -5.13% | 0.02 | 61 | 222 | 0.24 | -0.30 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 3.50 | 5.00 | 4.25 | 3.70 | +0.10 | +2.78% | 0.04 | 3 | 66 | 0.25 | -0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 5.90 | 8.50 | 7.20 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.23 | -0.68 | 0.04 | -0.03 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 9.60 | 11.10 | 10.35 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | -0.83 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 13.30 | 17.30 | 15.30 | % | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 18.30 | 22.30 | 20.30 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 23.30 | 27.30 | 25.30 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 28.30 | 32.30 | 30.30 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 140.00 | 33.30 | 37.30 | 35.30 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 145.00 | 38.30 | 42.30 | 40.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 43.30 | 47.30 | 45.30 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 48.30 | 52.30 | 50.30 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |