Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $105.80 as of 9/15/2026 2:09:31 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 | 53.20 | 55.90 | 54.55 | % | 1.09 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 55.00 | 48.10 | 50.80 | 49.45 | % | 0.90 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 60.00 | 43.20 | 45.50 | 44.35 | % | 0.74 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 65.00 | 38.20 | 40.90 | 39.55 | 40.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:07 PM EST |
| 70.00 | 33.20 | 35.90 | 34.55 | % | 0.49 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 75.00 | 28.10 | 30.30 | 29.20 | % | 0.39 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 80.00 | 23.20 | 25.90 | 24.55 | 29.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/15/2026 12:59:07 PM EST |
| 85.00 | 18.00 | 21.40 | 19.70 | % | 0.23 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 90.00 | 13.50 | 15.90 | 14.70 | 16.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:07 PM EST |
| 95.00 | 8.50 | 10.30 | 9.40 | 11.14 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:07 PM EST |
| 100.00 | 4.10 | 5.40 | 4.75 | 4.40 | -1.30 | -22.81% | 0.05 | 4 | 0 | 0.54 | 0.93 | 0.04 | -0.08 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 105.00 | 1.00 | 1.25 | 1.13 | 1.13 | +0.28 | +32.95% | 0.01 | 13 | 660 | 0.31 | 0.49 | 0.14 | -0.19 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 8 | 1,199 | 0.32 | 0.04 | 0.03 | -0.04 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 675 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 0.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:07 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 187 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 12:59:07 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 12:59:07 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 12:59:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/15/2026 12:59:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 12:59:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 12:59:07 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 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/15/2026 12:59:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/15/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 12:59:07 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 12:59:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 12:59:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 12:59:07 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 12:59:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 12:59:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 12:59:07 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 370 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 8 | 597 | 0.38 | -0.07 | 0.04 | -0.08 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 105.00 | 1.15 | 1.35 | 1.25 | 1.64 | -0.05 | -2.96% | 0.01 | 24 | 1,907 | 0.28 | -0.51 | 0.14 | -0.19 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 110.00 | 5.10 | 5.60 | 5.35 | 5.38 | -0.72 | -11.81% | 0.05 | 13 | 1,322 | 0.63 | -0.96 | 0.03 | -0.04 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 115.00 | 9.80 | 12.10 | 10.95 | 10.02 | +0.31 | +3.20% | 0.10 | 1 | 668 | 1.41 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:59:07 PM EST |
| 120.00 | 14.20 | 16.50 | 15.35 | 8.71 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.53 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 12:59:07 PM EST |
| 125.00 | 19.20 | 21.90 | 20.55 | 20.38 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:07 PM EST |
| 130.00 | 24.80 | 26.40 | 25.60 | 26.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 9/15/2026 12:59:07 PM EST |
| 135.00 | 29.60 | 31.40 | 30.50 | 27.20 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.25 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 12:59:07 PM EST |
| 140.00 | 34.00 | 36.80 | 35.40 | % | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 145.00 | 39.00 | 41.80 | 40.40 | % | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 150.00 | 44.10 | 46.80 | 45.45 | % | 0.30 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 155.00 | 49.00 | 51.80 | 50.40 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 160.00 | 54.20 | 56.80 | 55.50 | % | 0.35 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 165.00 | 58.80 | 62.00 | 60.40 | % | 0.37 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST | |||
| 170.00 | 64.00 | 67.00 | 65.50 | % | 0.39 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:07 PM EST |