Options Chain for TRADEWEB MKTS INC CL A (TW) - $107.92 as of 11/26/2025 9:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.00 | 50.10 | 48.05 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 41.10 | 45.20 | 43.15 | 40.53 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 36.10 | 40.30 | 38.20 | 37.69 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 31.40 | 35.30 | 33.35 | 34.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 26.50 | 30.40 | 28.45 | 29.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 22.00 | 25.40 | 23.70 | 26.90 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.68 | 0.95 | 0.01 | -0.02 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 17.00 | 20.80 | 18.90 | % | 0.21 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 95.00 | 13.20 | 16.30 | 14.75 | 13.86 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.52 | 0.88 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 8.10 | 11.50 | 9.80 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.42 | 0.76 | 0.02 | -0.04 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 5.30 | 7.70 | 6.50 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.29 | 0.64 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 3.40 | 4.10 | 3.75 | 3.70 | +0.55 | +17.46% | 0.03 | 5 | 196 | 0.28 | 0.46 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.50 | 3.60 | 2.05 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.27 | 0.29 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.65 | 1.10 | 0.88 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.26 | 0.16 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.20 | 0.65 | 0.43 | 0.42 | -0.08 | -16.00% | 0.00 | 1 | 48 | 0.26 | 0.08 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.03 | 0.01 | -0.01 | 10/10/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.60 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 48 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.40 | -0.05 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.06 | 0.01 | -0.02 | 10/7/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.12 | 0.02 | -0.03 | 10/7/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.30 | 2.00 | 1.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.25 | -0.24 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 2.60 | 3.80 | 3.20 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.29 | -0.36 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 4.60 | 5.60 | 5.10 | 5.30 | -0.50 | -8.63% | 0.05 | 26 | 262 | 0.26 | -0.54 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 7.00 | 9.50 | 8.25 | 9.67 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.24 | -0.71 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 11.50 | 13.50 | 12.50 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.37 | -0.84 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 16.00 | 18.90 | 17.45 | 20.62 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.49 | -0.92 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 20.20 | 23.80 | 22.00 | 24.27 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.53 | -0.97 | 0.01 | -0.01 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 25.10 | 28.90 | 27.00 | 25.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.61 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 30.10 | 34.00 | 32.05 | 14.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 35.10 | 38.70 | 36.90 | 12.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 40.10 | 43.90 | 42.00 | 39.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 45.10 | 48.90 | 47.00 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 50.10 | 54.10 | 52.10 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 165.00 | 55.10 | 59.20 | 57.15 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 170.00 | 60.10 | 64.10 | 62.10 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 175.00 | 65.10 | 69.30 | 67.20 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 180.00 | 70.50 | 74.10 | 72.30 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 185.00 | 75.00 | 79.10 | 77.05 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | 80.00 | 84.10 | 82.05 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 195.00 | 85.00 | 89.10 | 87.05 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 90.00 | 94.10 | 92.05 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |