Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $105.05 as of 12/3/2025 8:55:37 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 | 47.90 | 51.90 | 49.90 | % | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 43.00 | 47.10 | 45.05 | % | 0.75 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 38.00 | 42.10 | 40.05 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 70.00 | 33.00 | 36.20 | 34.60 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 28.00 | 31.90 | 29.95 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 80.00 | 22.90 | 26.40 | 24.65 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 17.90 | 21.40 | 19.65 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 90.00 | 12.90 | 16.30 | 14.60 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 8.00 | 11.70 | 9.85 | 6.51 | 0.00 | 0.00% | 0.10 | 0 | 110 | 0.71 | 0.98 | 0.03 | -0.01 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 4.80 | 5.70 | 5.25 | 4.62 | +1.04 | +29.05% | 0.05 | 6 | 1,764 | 0.35 | 0.82 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 1.50 | 1.80 | 1.65 | 1.56 | +0.76 | +95.00% | 0.02 | 48 | 3,429 | 0.22 | 0.47 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 61 | 5,470 | 0.20 | 0.10 | 0.04 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 0.24 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 123 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 167 | 0.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 176 | 1,204 | 0.31 | -0.02 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.73 | -54.89% | 0.01 | 21 | 492 | 0.24 | -0.18 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 2.25 | 2.60 | 2.43 | 2.50 | -2.10 | -45.66% | 0.02 | 6 | 24 | 0.23 | -0.53 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 5.60 | 8.10 | 6.85 | 10.84 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.52 | -0.90 | 0.04 | -0.02 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 9.80 | 13.20 | 11.50 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 14.00 | 18.20 | 16.10 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 125.00 | 19.00 | 23.20 | 21.10 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 130.00 | 24.10 | 28.20 | 26.15 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 135.00 | 29.10 | 33.30 | 31.20 | 35.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:01 PM EST |
| 140.00 | 34.10 | 38.20 | 36.15 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 145.00 | 39.20 | 43.20 | 41.20 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 150.00 | 44.20 | 48.30 | 46.25 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 155.00 | 49.10 | 53.20 | 51.15 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 160.00 | 54.10 | 58.20 | 56.15 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |