Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $107.32 as of 1/16/2026 2:58:15 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 | 54.60 | 58.80 | 56.70 | % | 1.13 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 55.00 | 49.60 | 53.70 | 51.65 | % | 0.94 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 60.00 | 44.60 | 48.70 | 46.65 | 44.97 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:54 PM EST |
| 65.00 | 39.60 | 43.70 | 41.65 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 70.00 | 34.70 | 38.90 | 36.80 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 75.00 | 29.70 | 33.90 | 31.80 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 80.00 | 24.80 | 28.80 | 26.80 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 19.80 | 24.10 | 21.95 | % | 0.26 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 15.00 | 19.10 | 17.05 | 17.24 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.68 | 0.97 | 0.01 | -0.01 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 95.00 | 11.50 | 13.60 | 12.55 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 392 | 0.49 | 0.91 | 0.02 | -0.03 | 12/12/2025 | 1/16/2026 3:59:54 PM EST |
| 100.00 | 6.70 | 7.90 | 7.30 | 8.00 | -0.40 | -4.77% | 0.07 | 3 | 109 | 0.19 | 0.79 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 105.00 | 3.30 | 4.30 | 3.80 | 4.27 | -0.87 | -16.93% | 0.04 | 891 | 334 | 0.22 | 0.60 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 110.00 | 1.70 | 1.85 | 1.78 | 1.83 | -0.52 | -22.13% | 0.02 | 13 | 549 | 0.24 | 0.33 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 115.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.25 | -31.25% | 0.00 | 649 | 1,285 | 0.23 | 0.16 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.23 | 0.07 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.02 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 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 | 1.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.34 | -0.03 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.05 | -9.62% | 0.00 | 11 | 153 | 0.29 | -0.09 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 100.00 | 0.95 | 1.10 | 1.03 | 1.06 | +0.12 | +12.77% | 0.01 | 23 | 562 | 0.26 | -0.21 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 105.00 | 2.30 | 2.45 | 2.38 | 2.45 | +1.50 | +157.90% | 0.02 | 776 | 123 | 0.24 | -0.40 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 110.00 | 4.00 | 5.20 | 4.60 | 5.04 | +0.94 | +22.93% | 0.04 | 8 | 44 | 0.18 | -0.67 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 115.00 | 8.50 | 9.80 | 9.15 | 9.05 | -2.85 | -23.95% | 0.08 | 4 | 0 | 0.22 | -0.84 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 120.00 | 11.60 | 15.30 | 13.45 | % | 0.11 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.02 | 1/16/2026 3:59:54 PM EST | |||
| 125.00 | 16.50 | 20.60 | 18.55 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 130.00 | 21.50 | 25.60 | 23.55 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 135.00 | 26.50 | 30.60 | 28.55 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 140.00 | 31.50 | 35.60 | 33.55 | 36.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:54 PM EST |
| 145.00 | 36.50 | 40.60 | 38.55 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 150.00 | 41.50 | 45.60 | 43.55 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 155.00 | 46.50 | 50.60 | 48.55 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST |