Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $111.30 as of 8/14/2026 3:52:34 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 | 53.50 | 57.40 | 55.45 | % | 1.01 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 60.00 | 48.50 | 52.60 | 50.55 | % | 0.84 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 65.00 | 43.40 | 47.40 | 45.40 | % | 0.70 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 70.00 | 38.70 | 42.40 | 40.55 | % | 0.58 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 75.00 | 33.40 | 37.40 | 35.40 | % | 0.47 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 80.00 | 28.40 | 32.60 | 30.50 | 35.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 85.00 | 23.40 | 27.60 | 25.50 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 90.00 | 18.40 | 22.60 | 20.50 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 95.00 | 13.50 | 17.40 | 15.45 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | 8.70 | 12.60 | 10.65 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 4.90 | 6.80 | 5.85 | 9.38 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.55 | 0.96 | 0.03 | -0.04 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 110.00 | 0.75 | 1.90 | 1.33 | 1.66 | -0.78 | -31.97% | 0.01 | 22 | 69 | 0.15 | 0.60 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 1.45 | 0.75 | 0.25 | -0.05 | -16.67% | 0.01 | 6 | 926 | 0.34 | 0.05 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 428 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 25 | 541 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:54 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.01 | +5.00% | 0.00 | 18 | 1,224 | 0.26 | -0.04 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 110.00 | 0.25 | 1.55 | 0.90 | 1.25 | +0.15 | +13.64% | 0.01 | 22 | 625 | 0.20 | -0.40 | 0.14 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 115.00 | 3.70 | 5.90 | 4.80 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1,819 | 0.51 | -0.95 | 0.04 | -0.02 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 120.00 | 9.30 | 9.90 | 9.60 | 9.70 | +3.82 | +64.97% | 0.08 | 17 | 744 | 0.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 125.00 | 12.50 | 16.70 | 14.60 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 18.00 | 21.10 | 19.55 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 22.50 | 26.70 | 24.60 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 27.50 | 31.70 | 29.60 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 32.50 | 36.70 | 34.60 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 37.50 | 41.70 | 39.60 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 42.50 | 46.70 | 44.60 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 47.50 | 51.70 | 49.60 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 52.50 | 56.70 | 54.60 | % | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST |