Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $100.16 as of 4/24/2026 5:40:44 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 | 57.10 | 61.20 | 59.15 | % | 1.48 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 45.00 | 52.10 | 56.30 | 54.20 | % | 1.20 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 50.00 | 47.10 | 51.20 | 49.15 | % | 0.98 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 55.00 | 42.10 | 46.20 | 44.15 | % | 0.80 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 60.00 | 37.20 | 41.40 | 39.30 | 29.28 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:35 PM EST |
| 65.00 | 32.30 | 36.40 | 34.35 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 70.00 | 28.10 | 31.40 | 29.75 | 22.40 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:35 PM EST |
| 75.00 | 23.30 | 25.80 | 24.55 | % | 0.33 | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 80.00 | 18.40 | 21.00 | 19.70 | 14.03 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.63 | 0.94 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 3:59:35 PM EST |
| 85.00 | 14.40 | 16.30 | 15.35 | 9.48 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.42 | 0.88 | 0.02 | -0.02 | 4/13/2026 | 4/24/2026 3:59:35 PM EST |
| 90.00 | 9.90 | 11.10 | 10.50 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 296 | 0.33 | 0.79 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 95.00 | 6.40 | 7.20 | 6.80 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 932 | 0.31 | 0.65 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 100.00 | 3.40 | 3.90 | 3.65 | 4.10 | -0.24 | -5.53% | 0.04 | 10 | 594 | 0.27 | 0.48 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 105.00 | 1.50 | 2.40 | 1.95 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 583 | 0.28 | 0.30 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 0.70 | -0.20 | -22.23% | 0.01 | 12 | 433 | 0.24 | 0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.24 | 0.06 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.26 | 0.02 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 3:59:35 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 129 | 0.55 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:35 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 102 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:35 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:35 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 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 | 1.25 | 0.63 | % | 0.02 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 76 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 639 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 75.00 | 0.10 | 1.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.47 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:35 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 449 | 0.37 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 85.00 | 0.55 | 0.90 | 0.73 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.34 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 90.00 | 1.20 | 1.60 | 1.40 | 1.30 | -0.20 | -13.34% | 0.02 | 11 | 452 | 0.31 | -0.21 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 95.00 | 2.50 | 3.00 | 2.75 | 2.72 | +0.38 | +16.24% | 0.03 | 10 | 517 | 0.30 | -0.35 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 100.00 | 4.60 | 5.30 | 4.95 | 4.70 | -0.10 | -2.09% | 0.05 | 2 | 156 | 0.29 | -0.52 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 105.00 | 7.80 | 8.70 | 8.25 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.29 | -0.70 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 110.00 | 10.90 | 12.70 | 11.80 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.34 | -0.85 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 115.00 | 15.70 | 17.60 | 16.65 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.41 | -0.94 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 120.00 | 20.10 | 23.10 | 21.60 | % | 0.18 | 0 | 100 | 0.53 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 125.00 | 24.60 | 28.80 | 26.70 | % | 0.21 | 0 | 1 | 0.67 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 130.00 | 29.50 | 32.30 | 30.90 | % | 0.24 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 135.00 | 34.50 | 38.70 | 36.60 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 140.00 | 39.50 | 43.70 | 41.60 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 145.00 | 44.50 | 48.60 | 46.55 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 150.00 | 49.60 | 53.60 | 51.60 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 155.00 | 54.40 | 58.60 | 56.50 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 160.00 | 59.40 | 63.50 | 61.45 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 165.00 | 64.30 | 68.50 | 66.40 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 170.00 | 69.30 | 73.50 | 71.40 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 175.00 | 74.30 | 78.50 | 76.40 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST |