Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $107.10 as of 1/23/2026 3:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.00 | 68.00 | 66.00 | % | 1.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 45.00 | 59.00 | 63.00 | 61.00 | % | 1.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 50.00 | 54.00 | 58.10 | 56.05 | % | 1.12 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 55.00 | 49.10 | 53.10 | 51.10 | % | 0.93 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 60.00 | 44.10 | 48.10 | 46.10 | 27.21 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/23/2026 4:00:06 PM EST |
| 65.00 | 39.10 | 43.20 | 41.15 | % | 0.63 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 70.00 | 34.20 | 38.20 | 36.20 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 75.00 | 29.20 | 33.30 | 31.25 | 26.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 1/23/2026 4:00:06 PM EST |
| 80.00 | 24.80 | 28.40 | 26.60 | 25.27 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.80 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:06 PM EST |
| 85.00 | 21.00 | 23.50 | 22.25 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.01 | 4/9/2025 | 1/23/2026 4:00:06 PM EST |
| 90.00 | 15.80 | 18.70 | 17.25 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 427 | 0.42 | 0.91 | 0.01 | -0.02 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 95.00 | 11.60 | 14.20 | 12.90 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 681 | 0.40 | 0.83 | 0.02 | -0.03 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 100.00 | 7.70 | 8.70 | 8.20 | 8.49 | -1.10 | -11.47% | 0.08 | 2 | 291 | 0.31 | 0.71 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | 5.01 | +0.61 | +13.87% | 0.05 | 1 | 282 | 0.28 | 0.54 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 110.00 | 2.05 | 3.00 | 2.53 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1,136 | 0.26 | 0.36 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 115.00 | 0.75 | 1.50 | 1.13 | 1.00 | -0.25 | -20.00% | 0.01 | 22 | 564 | 0.25 | 0.20 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.23 | 0.09 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.37 | 0.04 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | 0.02 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 1/23/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/23/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 104 | 0.36 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 90.00 | 0.50 | 1.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.34 | -0.09 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 95.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.20 | +21.06% | 0.01 | 3 | 485 | 0.29 | -0.17 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 100.00 | 2.05 | 2.50 | 2.28 | 2.05 | +0.17 | +9.05% | 0.02 | 1 | 410 | 0.28 | -0.29 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 105.00 | 3.90 | 4.70 | 4.30 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.28 | -0.46 | 0.04 | -0.04 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 110.00 | 6.80 | 7.20 | 7.00 | 7.75 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.27 | -0.64 | 0.04 | -0.03 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 115.00 | 8.60 | 12.80 | 10.70 | 9.62 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | -0.80 | 0.03 | -0.03 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 120.00 | 13.10 | 17.10 | 15.10 | 12.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | -0.91 | 0.02 | -0.01 | 1/9/2026 | 1/23/2026 4:00:06 PM EST |
| 125.00 | 17.90 | 21.90 | 19.90 | % | 0.16 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 130.00 | 22.80 | 26.80 | 24.80 | 28.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -0.98 | 0.00 | 0.00 | 10/22/2025 | 1/23/2026 4:00:06 PM EST |
| 135.00 | 27.70 | 31.90 | 29.80 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 140.00 | 32.70 | 36.70 | 34.70 | 33.14 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:06 PM EST |
| 145.00 | 37.70 | 41.80 | 39.75 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 150.00 | 42.60 | 46.70 | 44.65 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 155.00 | 47.60 | 51.70 | 49.65 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 160.00 | 52.60 | 56.60 | 54.60 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 165.00 | 57.60 | 61.60 | 59.60 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 170.00 | 62.50 | 66.60 | 64.55 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST |