Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $102.88 as of 5/1/2026 3:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.00 | 59.80 | 58.40 | % | 1.30 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 50.00 | 51.40 | 55.50 | 53.45 | % | 1.07 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 55.00 | 46.40 | 50.50 | 48.45 | % | 0.88 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 60.00 | 41.50 | 45.60 | 43.55 | % | 0.73 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 65.00 | 36.40 | 40.60 | 38.50 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 70.00 | 31.60 | 35.60 | 33.60 | 19.68 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:09 PM EST |
| 75.00 | 27.50 | 29.70 | 28.60 | 21.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:09 PM EST |
| 80.00 | 22.50 | 24.20 | 23.35 | 17.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:09 PM EST |
| 85.00 | 17.80 | 19.80 | 18.80 | 16.51 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 90.00 | 13.10 | 14.20 | 13.65 | 13.90 | +2.45 | +21.40% | 0.15 | 81 | 274 | 0.50 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 95.00 | 8.60 | 9.50 | 9.05 | 8.97 | +1.17 | +15.00% | 0.10 | 5 | 3,235 | 0.42 | 0.94 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 100.00 | 4.10 | 4.70 | 4.40 | 4.54 | +0.79 | +21.07% | 0.04 | 29 | 846 | 0.25 | 0.78 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 105.00 | 1.00 | 1.65 | 1.33 | 1.25 | +0.18 | +16.83% | 0.01 | 37 | 2,222 | 0.23 | 0.41 | 0.09 | -0.08 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.15 | -50.00% | 0.00 | 12 | 482 | 0.23 | 0.08 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.46 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 170 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 238 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 21 | 388 | 0.42 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 95.00 | 0.10 | 0.95 | 0.53 | 0.22 | -0.13 | -37.15% | 0.01 | 6 | 548 | 0.31 | -0.06 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 100.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.45 | -37.50% | 0.01 | 251 | 71 | 0.28 | -0.22 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 105.00 | 2.45 | 3.10 | 2.78 | 2.60 | % | 0.03 | 60 | 8 | 0.26 | -0.59 | 0.09 | -0.08 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 110.00 | 5.30 | 7.50 | 6.40 | % | 0.06 | 0 | 0 | 0.44 | -0.92 | 0.04 | -0.03 | 5/1/2026 4:00:09 PM EST | |||
| 115.00 | 10.00 | 13.00 | 11.50 | % | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 120.00 | 14.50 | 18.50 | 16.50 | 20.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:09 PM EST |
| 125.00 | 19.50 | 23.50 | 21.50 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 130.00 | 24.50 | 28.50 | 26.50 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 135.00 | 29.50 | 33.50 | 31.50 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 140.00 | 34.60 | 38.50 | 36.55 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 145.00 | 39.50 | 43.50 | 41.50 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 150.00 | 44.50 | 48.50 | 46.50 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST |