Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $94.36 as of 2/20/2026 4:01:28 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 | 38.40 | 42.60 | 40.50 | 37.85 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:18 PM EST |
| 60.00 | 33.40 | 36.80 | 35.10 | 47.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:18 PM EST |
| 65.00 | 28.50 | 32.40 | 30.45 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 70.00 | 23.50 | 27.40 | 25.45 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 75.00 | 18.40 | 21.90 | 20.15 | % | 0.27 | 0 | 0 | 0.65 | 0.97 | 0.01 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 80.00 | 14.10 | 16.40 | 15.25 | 15.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.46 | 0.91 | 0.01 | -0.01 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 85.00 | 9.80 | 12.50 | 11.15 | 9.88 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.46 | 0.82 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 90.00 | 6.60 | 7.20 | 6.90 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.32 | 0.68 | 0.03 | -0.03 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 95.00 | 3.30 | 4.00 | 3.65 | 3.90 | +0.70 | +21.88% | 0.04 | 1 | 103 | 0.28 | 0.48 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 100.00 | 1.25 | 1.60 | 1.43 | 1.40 | +0.15 | +12.00% | 0.01 | 46 | 136 | 0.25 | 0.26 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.26 | -34.22% | 0.00 | 16 | 647 | 0.24 | 0.11 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.19 | -48.72% | 0.00 | 93 | 295 | 0.24 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 116 | 0.27 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:18 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:18 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 4:00:18 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 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 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:18 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:18 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 30 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.47 | -0.01 | -2.09% | 0.01 | 2 | 65 | 0.37 | -0.03 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 0.67 | -0.13 | -16.25% | 0.01 | 13 | 75 | 0.34 | -0.09 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.09 | -0.39 | -26.36% | 0.01 | 15 | 152 | 0.30 | -0.18 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 90.00 | 2.15 | 2.25 | 2.20 | 2.17 | -0.68 | -23.86% | 0.02 | 29 | 155 | 0.27 | -0.32 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 95.00 | 3.80 | 4.40 | 4.10 | 4.20 | -0.40 | -8.70% | 0.04 | 31 | 447 | 0.24 | -0.52 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 100.00 | 6.70 | 7.70 | 7.20 | 7.60 | -0.95 | -11.12% | 0.07 | 1 | 248 | 0.20 | -0.74 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 105.00 | 10.90 | 12.50 | 11.70 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 1,884 | 0.18 | -0.89 | 0.02 | -0.01 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 110.00 | 15.20 | 17.30 | 16.25 | 16.56 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.41 | -0.95 | 0.01 | -0.01 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 115.00 | 19.20 | 22.80 | 21.00 | 20.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.58 | -0.98 | 0.01 | 0.00 | 2/9/2026 | 2/20/2026 4:00:18 PM EST |
| 120.00 | 23.80 | 27.80 | 25.80 | 12.91 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:18 PM EST |
| 125.00 | 28.60 | 32.80 | 30.70 | 17.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.72 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:18 PM EST |
| 130.00 | 33.70 | 37.80 | 35.75 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 135.00 | 38.80 | 42.70 | 40.75 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 140.00 | 43.80 | 47.70 | 45.75 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 145.00 | 48.60 | 52.70 | 50.65 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 150.00 | 53.70 | 57.70 | 55.70 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 155.00 | 58.70 | 62.70 | 60.70 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 160.00 | 63.50 | 67.70 | 65.60 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST |