Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $93.16 as of 2/13/2026 8:50:29 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 | 41.70 | 45.70 | 43.70 | % | 0.87 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 36.70 | 40.80 | 38.75 | % | 0.70 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 31.70 | 35.70 | 33.70 | 44.97 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 26.70 | 30.70 | 28.70 | % | 0.44 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 70.00 | 21.90 | 24.80 | 23.35 | 36.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 16.80 | 19.90 | 18.35 | % | 0.24 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 80.00 | 11.90 | 14.70 | 13.30 | 15.99 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 7.20 | 9.80 | 8.50 | % | 0.10 | 0 | 0 | 0.84 | 0.99 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 2.15 | 4.80 | 3.48 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.52 | 0.81 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 0.75 | 1.15 | 0.95 | 0.73 | -0.45 | -38.14% | 0.01 | 24 | 214 | 0.29 | 0.36 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 251 | 0.34 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 1,271 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 5 | 723 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,146 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.32 | -78.05% | 0.00 | 4 | 49 | 0.53 | -0.01 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.53 | -0.07 | -11.67% | 0.00 | 7 | 2,474 | 0.30 | -0.19 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 2.00 | 2.30 | 2.15 | 2.38 | -0.07 | -2.86% | 0.02 | 6 | 368 | 0.26 | -0.64 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 5.60 | 8.00 | 6.80 | 6.88 | +0.68 | +10.97% | 0.07 | 7 | 864 | 0.75 | -0.96 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 10.10 | 13.10 | 11.60 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 78 | 1.03 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 110.00 | 15.30 | 18.20 | 16.75 | 17.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 115.00 | 20.40 | 23.10 | 21.75 | 9.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 25.50 | 28.10 | 26.80 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 125.00 | 29.20 | 33.30 | 31.25 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 130.00 | 34.30 | 38.30 | 36.30 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 135.00 | 39.20 | 43.30 | 41.25 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 140.00 | 44.20 | 48.30 | 46.25 | 36.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:09 PM EST |
| 145.00 | 49.20 | 53.30 | 51.25 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 150.00 | 54.20 | 58.30 | 56.25 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 155.00 | 59.20 | 63.30 | 61.25 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST |