Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $103.95 as of 12/18/2025 6:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.40 | 50.40 | 48.40 | % | 0.88 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 60.00 | 41.40 | 45.40 | 43.40 | % | 0.72 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 65.00 | 36.40 | 40.40 | 38.40 | % | 0.59 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 70.00 | 31.40 | 35.40 | 33.40 | % | 0.48 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 75.00 | 26.40 | 30.40 | 28.40 | % | 0.38 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 80.00 | 21.40 | 25.40 | 23.40 | % | 0.29 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 85.00 | 16.90 | 20.40 | 18.65 | % | 0.22 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 90.00 | 13.00 | 15.40 | 14.20 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 4:00:05 PM EST |
| 95.00 | 6.60 | 10.40 | 8.50 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 4:00:05 PM EST |
| 100.00 | 2.00 | 4.40 | 3.20 | 3.46 | -0.94 | -21.37% | 0.03 | 2 | 7 | 1.01 | 0.95 | 0.05 | -0.05 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 357 | 3,390 | 0.33 | 0.22 | 0.17 | -0.22 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 274 | 5,562 | 0.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,763 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.11 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.14 | +466.67% | 0.00 | 1 | 185 | 1.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.11 | +137.50% | 0.00 | 1 | 1,132 | 0.87 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 16 | 527 | 0.54 | -0.05 | 0.05 | -0.05 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 105.00 | 1.25 | 2.20 | 1.73 | 1.70 | +0.47 | +38.22% | 0.02 | 8 | 65 | 0.62 | -0.78 | 0.17 | -0.22 | 12/18/2025 | 12/18/2025 4:00:05 PM EST |
| 110.00 | 4.60 | 6.90 | 5.75 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:05 PM EST |
| 115.00 | 9.60 | 13.50 | 11.55 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:05 PM EST |
| 120.00 | 14.60 | 18.60 | 16.60 | % | 0.14 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 125.00 | 19.60 | 23.60 | 21.60 | % | 0.17 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 130.00 | 24.60 | 28.60 | 26.60 | % | 0.20 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 135.00 | 29.60 | 33.60 | 31.60 | 35.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 4:00:05 PM EST |
| 140.00 | 34.60 | 38.60 | 36.60 | % | 0.26 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 145.00 | 39.60 | 43.70 | 41.65 | % | 0.29 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 150.00 | 44.60 | 48.70 | 46.65 | % | 0.31 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 155.00 | 49.60 | 53.70 | 51.65 | % | 0.33 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST | |||
| 160.00 | 54.60 | 58.70 | 56.65 | % | 0.35 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:05 PM EST |