Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $168.14 as of 10/8/2025 4:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 32.80 | 40.70 | 36.75 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 140.00 | 27.80 | 36.00 | 31.90 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 145.00 | 22.80 | 28.40 | 25.60 | % | 0.18 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 10/8/2025 3:59:44 PM EST | |||
| 150.00 | 18.00 | 23.50 | 20.75 | % | 0.14 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.05 | 10/8/2025 3:59:44 PM EST | |||
| 155.00 | 13.10 | 18.70 | 15.90 | % | 0.10 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.09 | 10/8/2025 3:59:44 PM EST | |||
| 160.00 | 8.40 | 14.10 | 11.25 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | 0.86 | 0.02 | -0.16 | 9/23/2025 | 10/8/2025 3:59:44 PM EST |
| 165.00 | 6.10 | 9.80 | 7.95 | 6.50 | +3.50 | +116.67% | 0.05 | 1 | 1 | 0.57 | 0.76 | 0.03 | -0.19 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 170.00 | 3.90 | 5.80 | 4.85 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.35 | 0.59 | 0.04 | -0.22 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 175.00 | 2.10 | 2.55 | 2.33 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | 0.39 | 0.04 | -0.21 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 180.00 | 0.70 | 1.05 | 0.88 | 0.65 | +0.05 | +8.34% | 0.00 | 113 | 194 | 0.32 | 0.22 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 185.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.20 | -40.00% | 0.00 | 19 | 123 | 0.36 | 0.11 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.04 | -13.34% | 0.00 | 7 | 210 | 0.47 | 0.05 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.78 | 0.02 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:44 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.56 | -0.20 | -26.32% | 0.00 | 6 | 277 | 0.74 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:44 PM EST |
| 220.00 | 0.00 | 3.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:44 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:44 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:44 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:44 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 3:59:44 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 10 | 186 | 0.49 | -0.03 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | -0.07 | 0.01 | -0.09 | 10/2/2025 | 10/8/2025 3:59:44 PM EST |
| 160.00 | 0.30 | 0.60 | 0.45 | 0.75 | -0.25 | -25.00% | 0.00 | 3 | 60 | 0.36 | -0.14 | 0.02 | -0.16 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 165.00 | 0.85 | 2.05 | 1.45 | 1.30 | -4.19 | -76.33% | 0.01 | 4 | 174 | 0.38 | -0.24 | 0.03 | -0.19 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 170.00 | 2.45 | 3.10 | 2.78 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.34 | -0.41 | 0.04 | -0.22 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 175.00 | 4.80 | 9.60 | 7.20 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.51 | -0.61 | 0.04 | -0.21 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 180.00 | 8.10 | 10.60 | 9.35 | 14.00 | -0.70 | -4.77% | 0.05 | 2 | 119 | 0.49 | -0.78 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 185.00 | 10.40 | 17.70 | 14.05 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.83 | -0.89 | 0.02 | -0.10 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 190.00 | 17.60 | 22.30 | 19.95 | 12.93 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | -0.95 | 0.01 | -0.05 | 9/22/2025 | 10/8/2025 3:59:44 PM EST |
| 195.00 | 22.40 | 27.30 | 24.85 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.06 | -0.98 | 0.00 | -0.02 | 9/12/2025 | 10/8/2025 3:59:44 PM EST |
| 200.00 | 26.60 | 32.20 | 29.40 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 10/8/2025 3:59:44 PM EST |
| 210.00 | 36.20 | 42.10 | 39.15 | 32.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:44 PM EST |
| 220.00 | 44.70 | 52.10 | 48.40 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 230.00 | 54.30 | 61.90 | 58.10 | 45.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:44 PM EST |
| 240.00 | 65.50 | 72.10 | 68.80 | 56.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:44 PM EST |
| 250.00 | 76.20 | 82.10 | 79.15 | 58.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:44 PM EST |
| 260.00 | 84.30 | 92.00 | 88.15 | 73.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:44 PM EST |
| 270.00 | 94.60 | 102.00 | 98.30 | % | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 280.00 | 104.30 | 112.10 | 108.20 | % | 0.39 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST |