Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $119.21 as of 7/27/2026 9:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.30 | 71.40 | 69.35 | % | 1.39 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 55.00 | 62.30 | 66.40 | 64.35 | % | 1.17 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 57.40 | 61.50 | 59.45 | % | 0.99 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 52.40 | 56.50 | 54.45 | 37.14 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:03 PM EST |
| 70.00 | 47.40 | 51.50 | 49.45 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 75.00 | 42.50 | 46.50 | 44.50 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 80.00 | 37.40 | 41.50 | 39.45 | 29.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 32.60 | 36.70 | 34.65 | % | 0.41 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 90.00 | 27.70 | 31.80 | 29.75 | 28.00 | 0.00 | 0.00% | 0.33 | 0 | 51 | 0.75 | 0.97 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 23.20 | 26.90 | 25.05 | 26.20 | 0.00 | 0.00% | 0.26 | 0 | 222 | 0.66 | 0.94 | 0.01 | -0.02 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 18.10 | 22.00 | 20.05 | 17.60 | 0.00 | 0.00% | 0.20 | 0 | 268 | 0.56 | 0.90 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 105.00 | 14.20 | 17.50 | 15.85 | 15.50 | +1.80 | +13.14% | 0.15 | 1 | 680 | 0.50 | 0.84 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 110.00 | 10.50 | 11.90 | 11.20 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 516 | 0.31 | 0.75 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 115.00 | 7.20 | 8.30 | 7.75 | 7.40 | +2.45 | +49.50% | 0.07 | 1 | 427 | 0.31 | 0.63 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 120.00 | 4.20 | 5.40 | 4.80 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 971 | 0.30 | 0.48 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 125.00 | 2.25 | 2.90 | 2.58 | 2.55 | +0.72 | +39.35% | 0.02 | 2 | 87 | 0.28 | 0.32 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 130.00 | 1.10 | 1.65 | 1.38 | 1.29 | +0.41 | +46.60% | 0.01 | 21 | 168 | 0.28 | 0.19 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 135.00 | 0.50 | 0.95 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.28 | 0.11 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 140.00 | 0.20 | 0.45 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.07 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.05 | -0.28 | -84.85% | 0.01 | 1 | 9 | 0.59 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.49 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 214 | 0.45 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 0.05 | 1.25 | 0.65 | 0.25 | -0.05 | -16.67% | 0.01 | 26 | 220 | 0.38 | -0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 0.15 | 0.85 | 0.50 | 0.47 | -0.03 | -6.00% | 0.01 | 3 | 159 | 0.39 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 0.50 | 1.05 | 0.78 | 0.76 | -0.19 | -20.00% | 0.01 | 4 | 171 | 0.37 | -0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 105.00 | 1.15 | 1.55 | 1.35 | 1.30 | -0.60 | -31.58% | 0.01 | 1 | 186 | 0.35 | -0.16 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 110.00 | 1.70 | 2.55 | 2.13 | 2.00 | -1.40 | -41.18% | 0.02 | 1 | 189 | 0.32 | -0.25 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 115.00 | 3.00 | 4.20 | 3.60 | 3.70 | -0.60 | -13.96% | 0.03 | 2 | 44 | 0.30 | -0.37 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 120.00 | 5.20 | 6.40 | 5.80 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | -0.52 | 0.03 | -0.05 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 125.00 | 8.60 | 9.40 | 9.00 | 9.02 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | -0.68 | 0.03 | -0.04 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 130.00 | 11.30 | 14.10 | 12.70 | 26.49 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.03 | 6/9/2026 | 7/27/2026 4:00:03 PM EST |
| 135.00 | 15.30 | 19.20 | 17.25 | 20.46 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.43 | -0.89 | 0.02 | -0.02 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 140.00 | 20.10 | 23.80 | 21.95 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 145.00 | 24.70 | 28.70 | 26.70 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 150.00 | 29.50 | 33.20 | 31.35 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 155.00 | 34.40 | 38.40 | 36.40 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 160.00 | 39.40 | 43.50 | 41.45 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 165.00 | 44.30 | 48.30 | 46.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 170.00 | 49.20 | 53.40 | 51.30 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |