Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $104.00 as of 10/30/2026 8:12:58 AM 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 | 47.20 | 51.20 | 49.20 | % | 0.89 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 60.00 | 42.00 | 46.10 | 44.05 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 65.00 | 37.00 | 41.10 | 39.05 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 70.00 | 32.00 | 36.20 | 34.10 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 75.00 | 27.30 | 31.30 | 29.30 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 80.00 | 22.10 | 26.20 | 24.15 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 85.00 | 17.30 | 21.30 | 19.30 | % | 0.23 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 90.00 | 12.50 | 16.40 | 14.45 | 9.59 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.79 | 0.96 | 0.01 | -0.04 | 10/14/2026 | 10/30/2026 4:00:05 PM EST |
| 95.00 | 8.40 | 11.40 | 9.90 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | 0.88 | 0.02 | -0.06 | 10/23/2026 | 10/30/2026 4:00:05 PM EST |
| 100.00 | 5.20 | 6.30 | 5.75 | 5.50 | -2.00 | -26.67% | 0.06 | 14 | 661 | 0.32 | 0.73 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 105.00 | 1.75 | 3.20 | 2.48 | 2.49 | -0.49 | -16.45% | 0.02 | 5 | 511 | 0.28 | 0.48 | 0.05 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 110.00 | 0.40 | 1.05 | 0.73 | 0.71 | -0.54 | -43.20% | 0.01 | 27 | 606 | 0.25 | 0.24 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 528 | 0.26 | 0.09 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.49 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:05 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 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 29 | 68 | 0.50 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 66 | 0.39 | -0.04 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 95.00 | 0.30 | 0.90 | 0.60 | 0.80 | +0.43 | +116.22% | 0.01 | 28 | 260 | 0.35 | -0.12 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 100.00 | 1.05 | 2.15 | 1.60 | 2.00 | +1.41 | +238.99% | 0.02 | 2,533 | 4,609 | 0.34 | -0.27 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 105.00 | 2.95 | 3.80 | 3.38 | 3.64 | +1.42 | +63.97% | 0.03 | 3 | 363 | 0.30 | -0.52 | 0.05 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 110.00 | 4.80 | 8.60 | 6.70 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | -0.76 | 0.04 | -0.06 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 115.00 | 9.10 | 13.10 | 11.10 | % | 0.10 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 120.00 | 14.00 | 18.00 | 16.00 | % | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 125.00 | 19.00 | 23.00 | 21.00 | % | 0.17 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 130.00 | 24.00 | 28.00 | 26.00 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 135.00 | 29.00 | 33.00 | 31.00 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 140.00 | 34.00 | 38.00 | 36.00 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 145.00 | 39.00 | 43.00 | 41.00 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 150.00 | 44.00 | 48.00 | 46.00 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 155.00 | 49.00 | 53.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:05 PM EST |