Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $106.25 as of 2/2/2026 9:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.70 | 57.60 | 55.65 | % | 1.11 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 55.00 | 48.70 | 52.70 | 50.70 | % | 0.92 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 60.00 | 43.70 | 46.60 | 45.15 | 44.97 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:05 AM EST |
| 65.00 | 38.80 | 41.60 | 40.20 | % | 0.62 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 70.00 | 34.00 | 36.40 | 35.20 | 36.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 75.00 | 28.80 | 31.40 | 30.10 | % | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 80.00 | 24.10 | 26.40 | 25.25 | 26.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 85.00 | 19.30 | 21.50 | 20.40 | % | 0.24 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 2/2/2026 9:59:05 AM EST | |||
| 90.00 | 14.50 | 16.60 | 15.55 | 14.99 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.72 | 0.95 | 0.01 | -0.05 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 95.00 | 9.90 | 12.00 | 10.95 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 392 | 0.58 | 0.88 | 0.02 | -0.07 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 100.00 | 5.20 | 7.70 | 6.45 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.58 | 0.74 | 0.04 | -0.09 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 105.00 | 2.80 | 3.80 | 3.30 | 3.20 | +0.55 | +20.76% | 0.03 | 15 | 1,187 | 0.36 | 0.53 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 110.00 | 0.85 | 1.55 | 1.20 | 1.27 | +0.27 | +27.00% | 0.01 | 1 | 842 | 0.30 | 0.28 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 115.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 1,904 | 0.29 | 0.10 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.35 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:05 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | -0.01 | 0.00 | -0.03 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 90.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.44 | -0.05 | 0.01 | -0.05 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 95.00 | 0.30 | 1.10 | 0.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.42 | -0.12 | 0.02 | -0.07 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 100.00 | 0.50 | 1.30 | 0.90 | 1.12 | -0.13 | -10.40% | 0.01 | 1 | 803 | 0.35 | -0.26 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 105.00 | 2.25 | 2.95 | 2.60 | 2.80 | +0.10 | +3.71% | 0.02 | 300 | 3,346 | 0.34 | -0.47 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 110.00 | 4.70 | 6.70 | 5.70 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.27 | -0.72 | 0.05 | -0.08 | 1/21/2026 | 2/2/2026 9:59:05 AM EST |
| 115.00 | 8.60 | 11.30 | 9.95 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.56 | -0.90 | 0.03 | -0.04 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 120.00 | 13.70 | 16.00 | 14.85 | % | 0.12 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 125.00 | 17.50 | 21.40 | 19.45 | % | 0.16 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 130.00 | 22.50 | 26.40 | 24.45 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 135.00 | 27.50 | 31.40 | 29.45 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 140.00 | 32.50 | 36.40 | 34.45 | 36.63 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:59:05 AM EST |
| 145.00 | 37.50 | 41.40 | 39.45 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 150.00 | 42.50 | 46.40 | 44.45 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 155.00 | 47.50 | 51.40 | 49.45 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |