Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $101.95 as of 5/22/2026 3:30:37 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 | 46.40 | 50.60 | 48.50 | % | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 60.00 | 41.40 | 45.70 | 43.55 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 65.00 | 36.40 | 40.70 | 38.55 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 70.00 | 31.40 | 35.70 | 33.55 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 75.00 | 26.40 | 30.70 | 28.55 | 17.89 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 4:00:10 PM EST |
| 80.00 | 21.50 | 25.80 | 23.65 | 13.84 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.76 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:10 PM EST |
| 85.00 | 16.70 | 20.70 | 18.70 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.61 | 0.95 | 0.01 | -0.01 | 4/13/2026 | 5/22/2026 4:00:10 PM EST |
| 90.00 | 11.80 | 15.90 | 13.85 | 13.89 | +1.79 | +14.80% | 0.15 | 1 | 46 | 0.51 | 0.89 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 95.00 | 8.70 | 10.10 | 9.40 | 9.76 | 0.00 | 0.00% | 0.10 | 0 | 148 | 0.27 | 0.79 | 0.03 | -0.02 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 100.00 | 5.10 | 6.20 | 5.65 | 5.47 | +0.17 | +3.21% | 0.06 | 7 | 414 | 0.25 | 0.64 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 105.00 | 2.70 | 3.00 | 2.85 | 2.81 | +0.41 | +17.09% | 0.03 | 3 | 467 | 0.24 | 0.42 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 110.00 | 0.80 | 1.50 | 1.15 | 1.25 | +0.35 | +38.89% | 0.01 | 8 | 519 | 0.23 | 0.23 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 115.00 | 0.20 | 0.80 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.23 | 0.11 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.41 | 0.04 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 0.53 | 0.02 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 85.00 | 0.15 | 0.60 | 0.38 | 0.39 | -0.11 | -22.00% | 0.00 | 1 | 319 | 0.33 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 90.00 | 0.45 | 0.95 | 0.70 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 215 | 0.30 | -0.11 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 95.00 | 1.00 | 1.60 | 1.30 | 1.67 | -0.18 | -9.73% | 0.01 | 2 | 145 | 0.27 | -0.21 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 100.00 | 2.25 | 3.30 | 2.78 | 3.10 | -0.70 | -18.43% | 0.03 | 1 | 310 | 0.26 | -0.36 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 105.00 | 4.50 | 5.70 | 5.10 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.24 | -0.58 | 0.04 | -0.03 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 110.00 | 8.10 | 9.10 | 8.60 | 8.96 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.22 | -0.77 | 0.03 | -0.02 | 5/4/2026 | 5/22/2026 4:00:10 PM EST |
| 115.00 | 10.90 | 14.30 | 12.60 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 120.00 | 15.50 | 19.80 | 17.65 | 23.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.50 | -0.96 | 0.01 | -0.01 | 4/20/2026 | 5/22/2026 4:00:10 PM EST |
| 125.00 | 20.50 | 24.80 | 22.65 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 130.00 | 25.50 | 29.70 | 27.60 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 135.00 | 30.50 | 34.70 | 32.60 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 140.00 | 35.40 | 39.70 | 37.55 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 145.00 | 40.40 | 44.70 | 42.55 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST |